Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.92 | 132.56 | 130.76 | 132.11 | 3,321,563 | +1.31(+1.00%) |
Apr 29, 2014 | 129.80 | 130.92 | 129.48 | 130.80 | 2,567,041 | +1.41(+1.09%) |
Apr 28, 2014 | 131.10 | 131.29 | 127.30 | 129.40 | 4,643,144 | -1.41(-1.07%) |
Apr 25, 2014 | 132.66 | 132.90 | 130.53 | 130.80 | 3,994,750 | -2.16(-1.62%) |
Apr 24, 2014 | 133.12 | 134.00 | 132.75 | 132.96 | 3,506,254 | +0.33(+0.25%) |
Apr 23, 2014 | 132.47 | 133.04 | 131.66 | 132.63 | 2,422,891 | -0.01(-0.01%) |
Apr 22, 2014 | 130.31 | 132.93 | 130.00 | 132.64 | 5,470,277 | +2.20(+1.69%) |
Apr 21, 2014 | 130.19 | 130.83 | 129.14 | 130.44 | 5,468,601 | +0.30(+0.23%) |
Apr 17, 2014 | 133.11 | 130.14 | 130.14 | 130.14 | 5,474,337 | +0.18(+0.14%) |
Apr 16, 2014 | 129.23 | 130.02 | 128.22 | 129.96 | 3,832,154 | +1.90(+1.48%) |
Apr 15, 2014 | 128.13 | 128.97 | 126.56 | 128.06 | 4,376,064 | +0.15(+0.12%) |
Apr 14, 2014 | 127.96 | 128.23 | 126.82 | 127.91 | 3,672,556 | +1.67(+1.32%) |
Apr 11, 2014 | 127.67 | 127.70 | 125.36 | 126.24 | 7,816,962 | -2.69(-2.09%) |
Apr 10, 2014 | 130.94 | 131.33 | 128.80 | 128.94 | 5,801,649 | -1.80(-1.38%) |
Apr 09, 2014 | 129.87 | 131.43 | 129.30 | 130.74 | 4,837,066 | +1.32(+1.02%) |
Apr 08, 2014 | 131.19 | 131.23 | 128.52 | 129.42 | 8,271,753 | -1.65(-1.26%) |
Apr 07, 2014 | 134.70 | 134.90 | 130.97 | 131.07 | 5,600,777 | -3.87(-2.87%) |
Apr 04, 2014 | 138.05 | 138.08 | 134.62 | 134.94 | 3,952,768 | -2.36(-1.72%) |
Apr 03, 2014 | 138.30 | 138.60 | 136.39 | 137.29 | 2,790,436 | -0.98(-0.71%) |
Apr 02, 2014 | 137.14 | 138.49 | 136.99 | 138.27 | 2,886,295 | +1.12(+0.81%) |
Apr 01, 2014 | 136.19 | 137.46 | 135.75 | 137.15 | 4,019,160 | +1.71(+1.26%) |
Mar 31, 2014 | 134.92 | 135.68 | 134.09 | 135.44 | 2,997,273 | +1.28(+0.95%) |
Mar 28, 2014 | 134.09 | 135.72 | 133.33 | 134.16 | 3,182,216 | +0.01(+0.01%) |
Mar 27, 2014 | 133.75 | 135.00 | 132.90 | 134.15 | 4,668,973 | +0.46(+0.35%) |
Mar 26, 2014 | 136.18 | 136.39 | 133.68 | 133.69 | 3,123,032 | -1.26(-0.93%) |
Mar 25, 2014 | 137.71 | 138.39 | 134.57 | 134.95 | 5,354,991 | -2.04(-1.49%) |
Mar 24, 2014 | 138.15 | 138.86 | 136.47 | 136.99 | 3,280,250 | -1.02(-0.74%) |
Mar 21, 2014 | 140.27 | 140.53 | 137.97 | 138.00 | 5,801,240 | -1.88(-1.34%) |
Mar 20, 2014 | 138.77 | 140.90 | 138.27 | 139.88 | 4,774,724 | +0.86(+0.62%) |
Mar 19, 2014 | 139.28 | 140.66 | 137.88 | 139.02 | 4,002,010 | +0.07(+0.05%) |
Mar 18, 2014 | 138.27 | 139.70 | 138.05 | 138.95 | 2,327,002 | +1.03(+0.75%) |
Mar 17, 2014 | 137.53 | 139.53 | 137.49 | 137.91 | 3,868,536 | +1.23(+0.90%) |
Mar 14, 2014 | 137.96 | 138.37 | 136.42 | 136.68 | 3,341,378 | -1.12(-0.81%) |
Mar 13, 2014 | 140.92 | 141.55 | 137.69 | 137.80 | 4,113,543 | -2.50(-1.78%) |
Mar 12, 2014 | 139.81 | 140.52 | 138.72 | 140.29 | 3,084,252 | -0.14(-0.10%) |
Mar 11, 2014 | 143.80 | 143.80 | 140.40 | 140.44 | 4,635,343 | -2.99(-2.09%) |
Mar 10, 2014 | 143.50 | 144.24 | 142.57 | 143.43 | 2,636,087 | -0.62(-0.43%) |
Mar 07, 2014 | 143.81 | 145.15 | 143.10 | 144.05 | 4,954,672 | +1.37(+0.96%) |
Mar 06, 2014 | 142.77 | 143.83 | 142.58 | 142.68 | 4,117,059 | +0.58(+0.41%) |
Mar 05, 2014 | 139.53 | 142.92 | 139.08 | 142.10 | 5,370,641 | +2.62(+1.88%) |
Mar 04, 2014 | 137.75 | 139.50 | 137.38 | 139.48 | 4,113,702 | +3.30(+2.42%) |
Mar 03, 2014 | 135.75 | 136.65 | 135.28 | 136.18 | 3,777,725 | -1.41(-1.03%) |
Feb 28, 2014 | 136.24 | 138.72 | 136.04 | 137.59 | 5,192,137 | +0.88(+0.65%) |
Feb 27, 2014 | 134.46 | 137.04 | 134.19 | 136.71 | 4,604,953 | +2.13(+1.59%) |
Feb 26, 2014 | 134.95 | 135.48 | 132.90 | 134.57 | 4,812,749 | -0.11(-0.08%) |
Feb 25, 2014 | 136.85 | 137.00 | 134.42 | 134.68 | 4,467,178 | -2.52(-1.84%) |
Feb 24, 2014 | 135.47 | 137.92 | 135.45 | 137.20 | 3,935,835 | +1.68(+1.24%) |
Feb 21, 2014 | 135.36 | 136.47 | 135.23 | 135.52 | 3,157,905 | +0.00(+0.00%) |
Feb 20, 2014 | 134.69 | 135.91 | 134.02 | 135.52 | 3,192,834 | +1.02(+0.76%) |
Feb 19, 2014 | 135.04 | 136.91 | 134.27 | 134.50 | 4,454,163 | -1.15(-0.84%) |
Feb 18, 2014 | 135.14 | 136.42 | 134.88 | 135.65 | 4,126,872 | +0.77(+0.57%) |
Feb 14, 2014 | 134.56 | 134.88 | 134.88 | 134.88 | 3,990,946 | -0.28(-0.21%) |
Feb 13, 2014 | 133.91 | 135.44 | 133.54 | 135.16 | 3,786,477 | +0.46(+0.34%) |
Feb 12, 2014 | 135.52 | 136.12 | 134.47 | 134.70 | 3,698,009 | -0.73(-0.54%) |
Feb 11, 2014 | 132.81 | 135.90 | 132.07 | 135.43 | 6,063,998 | +2.79(+2.11%) |
Feb 10, 2014 | 132.66 | 133.27 | 132.04 | 132.64 | 4,153,250 | -0.77(-0.57%) |
Feb 07, 2014 | 134.10 | 134.20 | 132.04 | 133.40 | 6,073,877 | +0.15(+0.11%) |
Feb 06, 2014 | 132.77 | 133.46 | 131.90 | 133.26 | 4,610,122 | +1.10(+0.83%) |
Feb 05, 2014 | 132.30 | 134.00 | 132.08 | 132.16 | 3,899,823 | -1.10(-0.83%) |
Feb 04, 2014 | 132.56 | 133.94 | 131.69 | 133.26 | 4,062,180 | +1.60(+1.21%) |