Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 140.60 | 141.80 | 138.60 | 139.80 | 848,118 | -2.00(-1.41%) |
Apr 29, 2014 | 140.20 | 144.80 | 137.70 | 141.80 | 646,377 | +1.20(+0.85%) |
Apr 28, 2014 | 143.80 | 144.60 | 137.00 | 140.60 | 578,422 | -3.20(-2.23%) |
Apr 25, 2014 | 144.60 | 146.20 | 142.20 | 143.80 | 587,114 | -4.30(-2.90%) |
Apr 24, 2014 | 148.80 | 152.60 | 144.20 | 148.10 | 658,534 | -0.30(-0.20%) |
Apr 23, 2014 | 152.80 | 154.60 | 146.80 | 148.40 | 416,137 | -4.20(-2.75%) |
Apr 22, 2014 | 149.60 | 155.00 | 148.60 | 152.60 | 543,892 | +4.40(+2.97%) |
Apr 21, 2014 | 148.00 | 148.40 | 144.60 | 148.20 | 482,009 | +0.00(+0.00%) |
Apr 17, 2014 | 144.00 | 148.20 | 148.20 | 148.20 | 840,185 | +6.20(+4.37%) |
Apr 16, 2014 | 142.40 | 144.20 | 137.20 | 142.00 | 540,605 | +0.40(+0.28%) |
Apr 15, 2014 | 139.20 | 142.20 | 134.00 | 141.60 | 883,752 | +2.80(+2.02%) |
Apr 14, 2014 | 139.80 | 143.40 | 136.80 | 138.80 | 783,205 | -0.20(-0.14%) |
Apr 11, 2014 | 138.60 | 145.00 | 137.60 | 139.00 | 1,482,286 | -2.20(-1.56%) |
Apr 10, 2014 | 148.60 | 150.80 | 140.00 | 141.20 | 1,682,309 | -7.20(-4.85%) |
Apr 09, 2014 | 148.20 | 150.40 | 144.00 | 148.40 | 1,229,414 | +1.00(+0.68%) |
Apr 08, 2014 | 149.00 | 151.00 | 144.50 | 147.40 | 1,484,152 | -1.60(-1.07%) |
Apr 07, 2014 | 156.40 | 156.80 | 144.20 | 149.00 | 1,522,437 | -7.80(-4.97%) |
Apr 04, 2014 | 159.40 | 159.60 | 153.20 | 156.80 | 1,229,759 | -2.80(-1.75%) |
Apr 03, 2014 | 163.20 | 164.00 | 157.20 | 159.60 | 688,670 | -3.20(-1.97%) |
Apr 02, 2014 | 162.20 | 164.80 | 160.00 | 162.80 | 581,517 | +0.00(+0.00%) |
Apr 01, 2014 | 158.40 | 162.80 | 158.00 | 162.80 | 711,452 | +6.00(+3.83%) |
Mar 31, 2014 | 157.20 | 162.00 | 155.60 | 156.80 | 784,760 | -0.20(-0.13%) |
Mar 28, 2014 | 160.00 | 162.00 | 153.20 | 157.00 | 885,436 | -1.40(-0.88%) |
Mar 27, 2014 | 156.00 | 161.80 | 152.20 | 158.40 | 940,257 | +0.80(+0.51%) |
Mar 26, 2014 | 162.60 | 164.80 | 156.40 | 157.60 | 748,701 | -3.80(-2.35%) |
Mar 25, 2014 | 162.40 | 165.00 | 160.00 | 161.40 | 540,843 | -0.60(-0.37%) |
Mar 24, 2014 | 165.60 | 166.00 | 159.40 | 162.00 | 884,290 | -3.80(-2.29%) |
Mar 21, 2014 | 168.00 | 169.00 | 165.20 | 165.80 | 935,266 | -2.20(-1.31%) |
Mar 20, 2014 | 168.00 | 170.00 | 166.00 | 168.00 | 1,127,479 | +4.00(+2.44%) |
Mar 19, 2014 | 167.80 | 168.40 | 163.00 | 164.00 | 862,774 | -3.60(-2.15%) |
Mar 18, 2014 | 167.40 | 169.00 | 165.80 | 167.60 | 511,489 | +0.80(+0.48%) |
Mar 17, 2014 | 167.80 | 171.20 | 165.60 | 166.80 | 777,654 | -0.40(-0.24%) |
Mar 14, 2014 | 163.80 | 171.60 | 163.20 | 167.20 | 1,114,948 | +2.40(+1.46%) |
Mar 13, 2014 | 171.40 | 172.80 | 164.60 | 164.80 | 799,410 | -7.20(-4.19%) |
Mar 12, 2014 | 165.60 | 173.20 | 162.62 | 172.00 | 1,166,357 | +6.60(+3.99%) |
Mar 11, 2014 | 167.60 | 170.40 | 164.40 | 165.40 | 646,159 | -2.20(-1.31%) |
Mar 10, 2014 | 171.20 | 172.40 | 166.20 | 167.60 | 748,150 | -4.40(-2.56%) |
Mar 07, 2014 | 170.00 | 172.80 | 168.80 | 172.00 | 778,024 | +1.60(+0.94%) |
Mar 06, 2014 | 171.40 | 173.40 | 168.20 | 170.40 | 640,792 | -1.00(-0.58%) |
Mar 05, 2014 | 174.00 | 174.40 | 170.40 | 171.40 | 698,581 | -2.20(-1.27%) |
Mar 04, 2014 | 171.00 | 174.60 | 170.80 | 173.60 | 1,160,976 | +4.60(+2.72%) |
Mar 03, 2014 | 164.00 | 170.20 | 163.00 | 169.00 | 1,046,662 | +2.80(+1.68%) |
Feb 28, 2014 | 171.20 | 172.20 | 163.60 | 166.20 | 1,089,436 | -4.20(-2.46%) |
Feb 27, 2014 | 170.60 | 175.60 | 168.60 | 170.40 | 2,010,960 | +5.20(+3.15%) |
Feb 26, 2014 | 169.60 | 170.40 | 162.90 | 165.20 | 1,545,894 | -3.00(-1.78%) |
Feb 25, 2014 | 158.80 | 170.00 | 157.40 | 168.20 | 3,278,275 | +12.60(+8.10%) |
Feb 24, 2014 | 161.60 | 164.60 | 153.40 | 155.60 | 2,906,261 | -5.00(-3.11%) |
Feb 21, 2014 | 179.20 | 179.40 | 160.00 | 160.60 | 6,982,485 | -44.98(-21.88%) |
Feb 20, 2014 | 204.80 | 207.00 | 202.20 | 205.58 | 1,943,909 | +5.18(+2.58%) |
Feb 19, 2014 | 206.20 | 207.60 | 199.00 | 200.40 | 898,775 | -4.80(-2.34%) |
Feb 18, 2014 | 211.80 | 213.00 | 203.60 | 205.20 | 957,954 | -5.00(-2.38%) |
Feb 14, 2014 | 215.80 | 210.20 | 210.20 | 210.20 | 494,295 | -5.00(-2.32%) |
Feb 13, 2014 | 209.00 | 215.80 | 207.80 | 215.20 | 447,820 | +5.40(+2.57%) |
Feb 12, 2014 | 209.60 | 213.20 | 208.80 | 209.80 | 585,198 | +1.80(+0.87%) |
Feb 11, 2014 | 210.80 | 211.20 | 201.00 | 208.00 | 2,055,217 | -13.60(-6.14%) |
Feb 10, 2014 | 218.40 | 224.20 | 217.60 | 221.60 | 538,242 | +4.20(+1.93%) |
Feb 07, 2014 | 207.20 | 218.00 | 207.20 | 217.40 | 627,235 | +10.00(+4.82%) |
Feb 06, 2014 | 209.20 | 211.80 | 204.80 | 207.40 | 596,413 | -1.80(-0.86%) |
Feb 05, 2014 | 209.20 | 213.00 | 204.80 | 209.20 | 560,659 | -1.00(-0.48%) |
Feb 04, 2014 | 206.80 | 214.20 | 206.40 | 210.20 | 476,229 | +5.40(+2.64%) |