Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.93 | 132.57 | 130.78 | 132.12 | 3,321,229 | +1.31(+1.00%) |
Apr 29, 2014 | 129.82 | 130.93 | 129.50 | 130.82 | 2,566,782 | +1.41(+1.09%) |
Apr 28, 2014 | 131.12 | 131.31 | 127.31 | 129.41 | 4,642,676 | -1.41(-1.07%) |
Apr 25, 2014 | 132.67 | 132.91 | 130.54 | 130.82 | 3,994,348 | -2.16(-1.62%) |
Apr 24, 2014 | 133.13 | 134.02 | 132.76 | 132.97 | 3,505,901 | +0.33(+0.25%) |
Apr 23, 2014 | 132.49 | 133.05 | 131.68 | 132.65 | 2,422,647 | -0.01(-0.01%) |
Apr 22, 2014 | 130.32 | 132.94 | 130.02 | 132.65 | 5,469,726 | +2.20(+1.69%) |
Apr 21, 2014 | 130.21 | 130.84 | 129.16 | 130.45 | 5,468,051 | +0.30(+0.23%) |
Apr 17, 2014 | 133.12 | 130.16 | 130.16 | 130.16 | 5,473,785 | +0.18(+0.14%) |
Apr 16, 2014 | 129.25 | 130.03 | 128.24 | 129.97 | 3,831,768 | +1.90(+1.48%) |
Apr 15, 2014 | 128.14 | 128.98 | 126.57 | 128.07 | 4,375,623 | +0.15(+0.12%) |
Apr 14, 2014 | 127.97 | 128.25 | 126.83 | 127.92 | 3,672,186 | +1.67(+1.32%) |
Apr 11, 2014 | 127.68 | 127.72 | 125.37 | 126.25 | 7,816,174 | -2.70(-2.09%) |
Apr 10, 2014 | 130.96 | 131.35 | 128.81 | 128.95 | 5,801,065 | -1.80(-1.38%) |
Apr 09, 2014 | 129.88 | 131.45 | 129.31 | 130.75 | 4,836,579 | +1.32(+1.02%) |
Apr 08, 2014 | 131.20 | 131.25 | 128.54 | 129.43 | 8,270,920 | -1.65(-1.26%) |
Apr 07, 2014 | 134.71 | 134.92 | 130.98 | 131.08 | 5,600,213 | -3.87(-2.87%) |
Apr 04, 2014 | 138.07 | 138.09 | 134.63 | 134.95 | 3,952,370 | -2.36(-1.72%) |
Apr 03, 2014 | 138.32 | 138.61 | 136.41 | 137.31 | 2,790,155 | -0.98(-0.71%) |
Apr 02, 2014 | 137.15 | 138.51 | 137.01 | 138.28 | 2,886,004 | +1.12(+0.81%) |
Apr 01, 2014 | 136.21 | 137.47 | 135.76 | 137.17 | 4,018,755 | +1.71(+1.26%) |
Mar 31, 2014 | 134.94 | 135.69 | 134.11 | 135.46 | 2,996,971 | +1.28(+0.95%) |
Mar 28, 2014 | 134.10 | 135.74 | 133.34 | 134.17 | 3,181,896 | +0.01(+0.01%) |
Mar 27, 2014 | 133.76 | 135.01 | 132.91 | 134.17 | 4,668,503 | +0.46(+0.35%) |
Mar 26, 2014 | 136.19 | 136.41 | 133.69 | 133.70 | 3,122,717 | -1.26(-0.93%) |
Mar 25, 2014 | 137.72 | 138.41 | 134.59 | 134.96 | 5,354,451 | -2.04(-1.49%) |
Mar 24, 2014 | 138.17 | 138.87 | 136.49 | 137.00 | 3,279,920 | -1.02(-0.74%) |
Mar 21, 2014 | 140.28 | 140.54 | 137.99 | 138.02 | 5,800,656 | -1.88(-1.34%) |
Mar 20, 2014 | 138.79 | 140.91 | 138.28 | 139.90 | 4,774,244 | +0.86(+0.62%) |
Mar 19, 2014 | 139.29 | 140.67 | 137.89 | 139.03 | 4,001,606 | +0.07(+0.05%) |
Mar 18, 2014 | 138.28 | 139.71 | 138.07 | 138.96 | 2,326,767 | +1.03(+0.75%) |
Mar 17, 2014 | 137.55 | 139.55 | 137.51 | 137.93 | 3,868,146 | +1.23(+0.90%) |
Mar 14, 2014 | 137.98 | 138.39 | 136.43 | 136.69 | 3,341,041 | -1.12(-0.81%) |
Mar 13, 2014 | 140.94 | 141.56 | 137.70 | 137.81 | 4,113,129 | -2.50(-1.78%) |
Mar 12, 2014 | 139.82 | 140.53 | 138.73 | 140.31 | 3,083,942 | -0.14(-0.10%) |
Mar 11, 2014 | 143.81 | 143.81 | 140.42 | 140.45 | 4,634,876 | -2.99(-2.09%) |
Mar 10, 2014 | 143.52 | 144.25 | 142.58 | 143.44 | 2,635,821 | -0.62(-0.43%) |
Mar 07, 2014 | 143.83 | 145.16 | 143.11 | 144.06 | 4,954,173 | +1.37(+0.96%) |
Mar 06, 2014 | 142.78 | 143.85 | 142.60 | 142.69 | 4,116,644 | +0.58(+0.41%) |
Mar 05, 2014 | 139.55 | 142.94 | 139.09 | 142.11 | 5,370,100 | +2.62(+1.88%) |
Mar 04, 2014 | 137.76 | 139.51 | 137.40 | 139.49 | 4,113,287 | +3.30(+2.42%) |
Mar 03, 2014 | 135.76 | 136.66 | 135.30 | 136.19 | 3,777,345 | -1.41(-1.03%) |
Feb 28, 2014 | 136.25 | 138.74 | 136.05 | 137.60 | 5,191,614 | +0.88(+0.65%) |
Feb 27, 2014 | 134.47 | 137.06 | 134.21 | 136.72 | 4,604,489 | +2.13(+1.58%) |
Feb 26, 2014 | 134.97 | 135.49 | 132.91 | 134.59 | 4,812,264 | -0.11(-0.08%) |
Feb 25, 2014 | 136.86 | 137.02 | 134.43 | 134.69 | 4,466,728 | -2.52(-1.84%) |
Feb 24, 2014 | 135.49 | 137.93 | 135.46 | 137.22 | 3,935,439 | +1.68(+1.24%) |
Feb 21, 2014 | 135.37 | 136.48 | 135.25 | 135.53 | 3,157,587 | +0.00(+0.00%) |
Feb 20, 2014 | 134.70 | 135.92 | 134.03 | 135.53 | 3,192,513 | +1.02(+0.76%) |
Feb 19, 2014 | 135.05 | 136.92 | 134.28 | 134.51 | 4,453,715 | -1.14(-0.84%) |
Feb 18, 2014 | 135.16 | 136.43 | 134.89 | 135.66 | 4,126,457 | +0.77(+0.57%) |
Feb 14, 2014 | 134.57 | 134.89 | 134.89 | 134.89 | 3,990,544 | -0.28(-0.21%) |
Feb 13, 2014 | 133.93 | 135.45 | 133.56 | 135.17 | 3,786,096 | +0.46(+0.34%) |
Feb 12, 2014 | 135.53 | 136.14 | 134.49 | 134.71 | 3,697,637 | -0.73(-0.54%) |
Feb 11, 2014 | 132.82 | 135.91 | 132.08 | 135.44 | 6,063,388 | +2.79(+2.11%) |
Feb 10, 2014 | 132.67 | 133.29 | 132.06 | 132.65 | 4,152,832 | -0.77(-0.57%) |
Feb 07, 2014 | 134.12 | 134.22 | 132.05 | 133.42 | 6,073,266 | +0.15(+0.11%) |
Feb 06, 2014 | 132.78 | 133.47 | 131.91 | 133.27 | 4,609,658 | +1.10(+0.83%) |
Feb 05, 2014 | 132.31 | 134.01 | 132.09 | 132.17 | 3,899,431 | -1.10(-0.83%) |
Feb 04, 2014 | 132.57 | 133.95 | 131.70 | 133.28 | 4,061,771 | +1.60(+1.21%) |