Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 169.62 | 173.81 | 168.18 | 172.98 | 2,039,643 | +0.24(+0.14%) |
Apr 29, 2014 | 166.60 | 173.82 | 165.81 | 172.75 | 2,966,078 | +8.46(+5.15%) |
Apr 28, 2014 | 171.19 | 173.38 | 159.87 | 164.29 | 4,429,542 | -6.66(-3.90%) |
Apr 25, 2014 | 179.20 | 179.81 | 169.84 | 170.95 | 2,894,991 | -9.88(-5.46%) |
Apr 24, 2014 | 177.42 | 181.05 | 174.86 | 180.82 | 2,962,225 | +5.35(+3.05%) |
Apr 23, 2014 | 183.81 | 184.56 | 174.30 | 175.47 | 2,491,455 | -7.87(-4.29%) |
Apr 22, 2014 | 176.47 | 184.10 | 175.48 | 183.34 | 2,194,937 | +9.88(+5.70%) |
Apr 21, 2014 | 176.05 | 178.08 | 171.92 | 173.45 | 1,576,321 | -3.02(-1.71%) |
Apr 17, 2014 | 173.58 | 176.47 | 176.47 | 176.47 | 2,194,315 | +2.55(+1.46%) |
Apr 16, 2014 | 173.67 | 177.32 | 172.14 | 173.93 | 2,868,870 | +1.85(+1.08%) |
Apr 15, 2014 | 178.37 | 179.54 | 165.14 | 172.08 | 4,586,019 | -6.43(-3.60%) |
Apr 14, 2014 | 180.53 | 184.96 | 176.47 | 178.51 | 2,355,863 | -0.79(-0.44%) |
Apr 11, 2014 | 176.50 | 181.50 | 174.77 | 179.30 | 2,012,209 | +0.42(+0.23%) |
Apr 10, 2014 | 188.37 | 190.62 | 177.57 | 178.88 | 2,449,968 | -8.03(-4.29%) |
Apr 09, 2014 | 183.80 | 188.44 | 181.91 | 186.91 | 1,925,685 | +6.30(+3.49%) |
Apr 08, 2014 | 178.88 | 182.41 | 176.00 | 180.60 | 2,589,674 | +1.83(+1.02%) |
Apr 07, 2014 | 180.55 | 180.70 | 175.05 | 178.77 | 2,879,657 | -2.49(-1.37%) |
Apr 04, 2014 | 189.35 | 191.31 | 179.64 | 181.26 | 2,104,631 | -7.37(-3.90%) |
Apr 03, 2014 | 192.55 | 194.95 | 186.90 | 188.62 | 1,437,826 | -4.36(-2.26%) |
Apr 02, 2014 | 195.14 | 195.50 | 191.55 | 192.98 | 1,164,894 | +0.24(+0.12%) |
Apr 01, 2014 | 194.64 | 195.99 | 192.04 | 192.74 | 1,993,029 | +4.27(+2.26%) |
Mar 31, 2014 | 186.55 | 191.48 | 186.13 | 188.48 | 1,979,133 | +3.94(+2.13%) |
Mar 28, 2014 | 181.66 | 187.08 | 180.69 | 184.54 | 2,492,992 | +3.18(+1.75%) |
Mar 27, 2014 | 179.45 | 181.70 | 175.67 | 181.36 | 3,234,090 | -0.94(-0.52%) |
Mar 26, 2014 | 187.39 | 187.50 | 180.51 | 182.30 | 3,113,005 | -3.93(-2.11%) |
Mar 25, 2014 | 191.06 | 192.33 | 186.19 | 186.23 | 1,878,835 | -4.06(-2.14%) |
Mar 24, 2014 | 192.78 | 192.92 | 186.02 | 190.29 | 1,576,294 | -1.62(-0.84%) |
Mar 21, 2014 | 193.07 | 196.79 | 191.79 | 191.91 | 1,513,219 | -2.03(-1.05%) |
Mar 20, 2014 | 192.84 | 194.63 | 190.28 | 193.94 | 1,392,348 | -0.36(-0.18%) |
Mar 19, 2014 | 198.48 | 200.42 | 193.25 | 194.30 | 1,234,997 | -4.50(-2.27%) |
Mar 18, 2014 | 197.96 | 200.99 | 196.91 | 198.80 | 1,054,695 | +0.88(+0.45%) |
Mar 17, 2014 | 195.62 | 199.68 | 194.73 | 197.92 | 1,433,369 | +3.08(+1.58%) |
Mar 14, 2014 | 195.40 | 196.44 | 192.75 | 194.84 | 2,009,589 | -2.19(-1.11%) |
Mar 13, 2014 | 203.62 | 204.44 | 195.83 | 197.03 | 1,683,340 | -6.20(-3.05%) |
Mar 12, 2014 | 202.56 | 203.74 | 200.29 | 203.23 | 1,509,571 | -0.50(-0.25%) |
Mar 11, 2014 | 205.31 | 208.04 | 202.69 | 203.73 | 1,322,988 | -0.37(-0.18%) |
Mar 10, 2014 | 209.31 | 209.46 | 203.32 | 204.10 | 1,566,310 | -5.16(-2.47%) |
Mar 07, 2014 | 211.13 | 211.47 | 207.84 | 209.26 | 1,000,148 | -1.00(-0.48%) |
Mar 06, 2014 | 211.25 | 211.34 | 209.56 | 210.26 | 1,336,582 | +0.06(+0.03%) |
Mar 05, 2014 | 211.02 | 211.52 | 208.37 | 210.20 | 1,063,965 | -0.16(-0.08%) |
Mar 04, 2014 | 208.08 | 210.41 | 207.39 | 210.37 | 1,366,089 | +4.30(+2.09%) |
Mar 03, 2014 | 203.26 | 207.51 | 201.98 | 206.06 | 2,035,201 | +0.33(+0.16%) |
Feb 28, 2014 | 205.37 | 207.01 | 203.20 | 205.73 | 1,750,977 | +0.45(+0.22%) |
Feb 27, 2014 | 201.59 | 205.50 | 200.41 | 205.28 | 1,707,438 | +4.30(+2.14%) |
Feb 26, 2014 | 200.11 | 203.65 | 198.92 | 200.98 | 1,687,200 | +1.48(+0.74%) |
Feb 25, 2014 | 200.87 | 204.06 | 198.20 | 199.51 | 1,990,549 | -0.37(-0.19%) |
Feb 24, 2014 | 195.55 | 200.74 | 193.74 | 199.88 | 2,072,607 | +6.14(+3.17%) |
Feb 21, 2014 | 190.47 | 194.08 | 188.21 | 193.74 | 2,111,325 | +4.11(+2.17%) |
Feb 20, 2014 | 187.46 | 191.68 | 187.45 | 189.62 | 2,053,865 | +2.19(+1.17%) |
Feb 19, 2014 | 189.47 | 190.04 | 185.98 | 187.43 | 1,792,431 | -2.70(-1.42%) |
Feb 18, 2014 | 188.53 | 191.62 | 187.93 | 190.13 | 1,496,370 | +1.49(+0.79%) |
Feb 14, 2014 | 186.91 | 188.64 | 188.64 | 188.64 | 1,111,831 | +0.90(+0.48%) |
Feb 13, 2014 | 185.82 | 189.84 | 184.96 | 187.74 | 1,827,076 | +0.13(+0.07%) |
Feb 12, 2014 | 190.80 | 191.74 | 186.65 | 187.60 | 1,667,777 | -2.69(-1.41%) |
Feb 11, 2014 | 188.36 | 190.84 | 186.80 | 190.29 | 1,922,942 | +2.69(+1.43%) |
Feb 10, 2014 | 187.44 | 189.50 | 186.73 | 187.60 | 2,256,483 | +0.36(+0.19%) |
Feb 07, 2014 | 183.85 | 187.67 | 182.26 | 187.25 | 1,973,757 | +4.43(+2.42%) |
Feb 06, 2014 | 179.60 | 183.49 | 178.01 | 182.82 | 2,316,860 | +6.03(+3.41%) |
Feb 05, 2014 | 171.25 | 178.01 | 170.59 | 176.79 | 3,908,377 | -3.38(-1.87%) |
Feb 04, 2014 | 178.44 | 180.68 | 175.88 | 180.16 | 2,558,953 | +3.44(+1.95%) |