Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 160.30 | 166.05 | 159.20 | 163.00 | 99,136 | +2.50(+1.56%) |
Apr 29, 2014 | 158.90 | 161.70 | 158.00 | 160.50 | 131,670 | +2.80(+1.78%) |
Apr 28, 2014 | 158.70 | 160.00 | 156.40 | 157.70 | 30,855 | -1.20(-0.76%) |
Apr 25, 2014 | 157.50 | 159.35 | 156.85 | 158.90 | 36,652 | +0.80(+0.51%) |
Apr 24, 2014 | 158.20 | 159.10 | 155.50 | 158.10 | 26,173 | +1.40(+0.89%) |
Apr 23, 2014 | 156.90 | 158.30 | 156.10 | 156.70 | 37,288 | -0.50(-0.32%) |
Apr 22, 2014 | 154.40 | 159.20 | 153.20 | 157.20 | 64,174 | +3.00(+1.95%) |
Apr 21, 2014 | 151.70 | 154.40 | 150.90 | 154.20 | 31,194 | +3.10(+2.05%) |
Apr 17, 2014 | 149.00 | 151.10 | 151.10 | 151.10 | 32,280 | +2.00(+1.34%) |
Apr 16, 2014 | 149.90 | 151.10 | 147.70 | 149.10 | 32,615 | +0.20(+0.13%) |
Apr 15, 2014 | 147.30 | 149.90 | 144.80 | 148.90 | 51,777 | +2.70(+1.85%) |
Apr 14, 2014 | 143.20 | 146.90 | 143.00 | 146.20 | 42,452 | +4.10(+2.89%) |
Apr 11, 2014 | 143.20 | 144.40 | 141.10 | 142.10 | 38,200 | -2.20(-1.52%) |
Apr 10, 2014 | 148.20 | 149.40 | 144.10 | 144.30 | 27,896 | -3.90(-2.63%) |
Apr 09, 2014 | 146.10 | 149.20 | 145.50 | 148.20 | 37,378 | +1.90(+1.30%) |
Apr 08, 2014 | 145.80 | 147.80 | 145.70 | 146.30 | 37,664 | +0.80(+0.55%) |
Apr 07, 2014 | 148.00 | 148.40 | 143.20 | 145.50 | 80,981 | -3.00(-2.02%) |
Apr 04, 2014 | 150.00 | 152.80 | 147.95 | 148.50 | 54,639 | -0.30(-0.20%) |
Apr 03, 2014 | 151.10 | 153.80 | 148.50 | 148.80 | 38,697 | -2.80(-1.85%) |
Apr 02, 2014 | 153.70 | 153.90 | 151.40 | 151.60 | 36,978 | -3.00(-1.94%) |
Apr 01, 2014 | 154.30 | 155.70 | 151.80 | 154.60 | 63,712 | +0.00(+0.00%) |
Mar 31, 2014 | 151.20 | 154.90 | 150.60 | 154.60 | 45,540 | +3.60(+2.38%) |
Mar 28, 2014 | 146.50 | 151.80 | 146.50 | 151.00 | 59,878 | +5.00(+3.42%) |
Mar 27, 2014 | 146.50 | 147.80 | 145.50 | 146.00 | 29,887 | -0.70(-0.48%) |
Mar 26, 2014 | 146.50 | 149.20 | 146.35 | 146.70 | 51,474 | +0.60(+0.41%) |
Mar 25, 2014 | 145.90 | 148.60 | 145.40 | 146.10 | 31,322 | +1.00(+0.69%) |
Mar 24, 2014 | 148.20 | 149.00 | 144.30 | 145.10 | 42,587 | -2.30(-1.56%) |
Mar 21, 2014 | 151.50 | 152.80 | 147.20 | 147.40 | 95,266 | -2.40(-1.60%) |
Mar 20, 2014 | 150.20 | 151.00 | 148.20 | 149.80 | 54,253 | -0.60(-0.40%) |
Mar 19, 2014 | 152.10 | 153.30 | 149.00 | 150.40 | 26,439 | -1.70(-1.12%) |
Mar 18, 2014 | 149.40 | 152.40 | 149.40 | 152.10 | 32,073 | +2.80(+1.88%) |
Mar 17, 2014 | 150.80 | 154.30 | 149.20 | 149.30 | 38,728 | -0.40(-0.27%) |
Mar 14, 2014 | 150.00 | 152.20 | 149.00 | 149.70 | 45,135 | -0.70(-0.47%) |
Mar 13, 2014 | 152.10 | 155.10 | 150.15 | 150.40 | 56,366 | -1.70(-1.12%) |
Mar 12, 2014 | 152.90 | 154.30 | 151.60 | 152.10 | 50,001 | -2.40(-1.55%) |
Mar 11, 2014 | 161.10 | 161.20 | 154.05 | 154.50 | 54,274 | -6.90(-4.28%) |
Mar 10, 2014 | 163.60 | 164.40 | 159.55 | 161.40 | 45,350 | -2.30(-1.41%) |
Mar 07, 2014 | 164.60 | 164.70 | 162.30 | 163.70 | 55,787 | +0.20(+0.12%) |
Mar 06, 2014 | 160.40 | 167.90 | 159.90 | 163.50 | 108,847 | +3.50(+2.19%) |
Mar 05, 2014 | 153.00 | 161.00 | 152.20 | 160.00 | 111,564 | +6.70(+4.37%) |
Mar 04, 2014 | 150.80 | 154.80 | 150.50 | 153.30 | 63,447 | +3.90(+2.61%) |
Mar 03, 2014 | 147.30 | 152.70 | 147.30 | 149.40 | 59,012 | +1.30(+0.88%) |
Feb 28, 2014 | 147.00 | 149.70 | 146.30 | 148.10 | 54,867 | +1.40(+0.95%) |
Feb 27, 2014 | 144.70 | 147.90 | 144.55 | 146.70 | 55,272 | +1.60(+1.10%) |
Feb 26, 2014 | 144.80 | 145.93 | 143.50 | 145.10 | 55,249 | +0.60(+0.42%) |
Feb 25, 2014 | 148.40 | 148.40 | 144.10 | 144.50 | 54,542 | -3.80(-2.56%) |
Feb 24, 2014 | 147.95 | 149.20 | 147.15 | 148.30 | 74,144 | +0.70(+0.47%) |
Feb 21, 2014 | 146.00 | 150.40 | 145.00 | 147.60 | 96,989 | +2.10(+1.44%) |
Feb 20, 2014 | 141.80 | 145.80 | 141.10 | 145.50 | 50,709 | +3.60(+2.54%) |
Feb 19, 2014 | 144.00 | 144.70 | 141.50 | 141.90 | 88,903 | -1.90(-1.32%) |
Feb 18, 2014 | 146.80 | 148.10 | 141.80 | 143.80 | 97,191 | -0.40(-0.28%) |
Feb 14, 2014 | 139.40 | 144.20 | 144.20 | 144.20 | 199,850 | +4.60(+3.30%) |
Feb 13, 2014 | 140.00 | 144.90 | 138.70 | 139.60 | 342,336 | -13.40(-8.76%) |
Feb 12, 2014 | 157.30 | 158.20 | 152.55 | 153.00 | 94,831 | -4.50(-2.86%) |
Feb 11, 2014 | 156.50 | 159.40 | 155.50 | 157.50 | 43,821 | +1.70(+1.09%) |
Feb 10, 2014 | 156.80 | 157.90 | 154.80 | 155.80 | 38,895 | -1.10(-0.70%) |
Feb 07, 2014 | 156.30 | 158.80 | 155.10 | 156.90 | 60,840 | +2.20(+1.42%) |
Feb 06, 2014 | 149.60 | 155.50 | 148.80 | 154.70 | 62,013 | +6.10(+4.10%) |
Feb 05, 2014 | 144.90 | 149.80 | 142.40 | 148.60 | 76,238 | +2.70(+1.85%) |
Feb 04, 2014 | 143.80 | 148.30 | 143.00 | 145.90 | 84,862 | +2.40(+1.67%) |