Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 133.82 | 135.29 | 132.07 | 134.37 | 50,102 | +1.19(+0.90%) |
Mar 28, 2014 | 129.68 | 133.45 | 129.68 | 133.17 | 69,180 | +3.49(+2.69%) |
Mar 27, 2014 | 128.85 | 132.99 | 128.21 | 129.68 | 99,006 | +1.38(+1.07%) |
Mar 26, 2014 | 132.07 | 133.17 | 128.30 | 128.30 | 70,117 | -2.67(-2.03%) |
Mar 25, 2014 | 129.22 | 133.26 | 129.13 | 130.97 | 130,706 | +4.23(+3.34%) |
Mar 24, 2014 | 125.55 | 127.75 | 124.62 | 126.74 | 95,785 | +2.94(+2.38%) |
Mar 21, 2014 | 124.35 | 125.27 | 123.61 | 123.80 | 145,822 | -0.18(-0.15%) |
Mar 20, 2014 | 120.77 | 124.17 | 119.66 | 123.98 | 66,553 | +2.76(+2.27%) |
Mar 19, 2014 | 122.51 | 123.89 | 121.04 | 121.22 | 105,457 | -1.75(-1.42%) |
Mar 18, 2014 | 125.08 | 126.00 | 122.33 | 122.97 | 360,087 | -2.30(-1.83%) |
Mar 17, 2014 | 125.36 | 128.03 | 123.98 | 125.27 | 55,756 | -0.18(-0.15%) |
Mar 14, 2014 | 123.52 | 126.46 | 123.34 | 125.45 | 47,920 | +1.66(+1.34%) |
Mar 13, 2014 | 123.61 | 124.81 | 121.41 | 123.80 | 102,721 | +0.28(+0.22%) |
Mar 12, 2014 | 121.68 | 125.18 | 120.96 | 123.52 | 97,145 | +1.01(+0.83%) |
Mar 11, 2014 | 126.83 | 128.39 | 122.15 | 122.51 | 89,548 | -3.86(-3.05%) |
Mar 10, 2014 | 126.83 | 127.93 | 125.45 | 126.37 | 47,512 | -0.73(-0.58%) |
Mar 07, 2014 | 129.96 | 130.51 | 126.83 | 127.11 | 60,521 | -1.93(-1.50%) |
Mar 06, 2014 | 129.13 | 130.60 | 127.75 | 129.04 | 44,003 | -0.09(-0.07%) |
Mar 05, 2014 | 130.60 | 131.06 | 128.67 | 129.13 | 53,122 | -1.84(-1.40%) |
Mar 04, 2014 | 126.56 | 131.89 | 126.19 | 130.97 | 132,927 | +5.24(+4.17%) |
Mar 03, 2014 | 127.93 | 128.72 | 125.45 | 125.73 | 207,784 | -2.21(-1.72%) |
Feb 28, 2014 | 135.01 | 136.66 | 126.83 | 127.93 | 391,009 | -13.14(-9.32%) |
Feb 27, 2014 | 143.65 | 146.22 | 140.25 | 141.08 | 111,740 | -3.49(-2.42%) |
Feb 26, 2014 | 147.05 | 147.14 | 142.36 | 144.57 | 49,593 | -2.11(-1.44%) |
Feb 25, 2014 | 149.07 | 149.07 | 144.38 | 146.68 | 52,882 | -2.85(-1.91%) |
Feb 24, 2014 | 145.58 | 149.90 | 144.84 | 149.53 | 104,906 | +4.69(+3.24%) |
Feb 21, 2014 | 146.04 | 146.96 | 141.86 | 144.84 | 53,684 | -0.28(-0.19%) |
Feb 20, 2014 | 142.82 | 148.34 | 142.09 | 145.12 | 102,433 | +2.02(+1.41%) |
Feb 19, 2014 | 144.94 | 145.86 | 142.73 | 143.10 | 47,753 | -1.84(-1.27%) |
Feb 18, 2014 | 142.09 | 147.05 | 141.35 | 144.94 | 55,499 | +3.77(+2.67%) |
Feb 14, 2014 | 134.28 | 141.17 | 141.17 | 141.17 | 64,870 | -0.27(-0.19%) |
Feb 13, 2014 | 137.77 | 142.46 | 136.94 | 141.44 | 62,616 | +2.20(+1.58%) |
Feb 12, 2014 | 137.68 | 140.99 | 137.12 | 139.24 | 68,663 | +2.11(+1.54%) |
Feb 11, 2014 | 134.37 | 138.59 | 133.63 | 137.12 | 73,233 | +2.48(+1.84%) |
Feb 10, 2014 | 136.85 | 136.85 | 132.71 | 134.64 | 60,248 | -2.02(-1.48%) |
Feb 07, 2014 | 135.56 | 137.40 | 133.63 | 136.66 | 83,765 | +2.02(+1.50%) |
Feb 06, 2014 | 133.08 | 135.84 | 130.32 | 134.64 | 60,386 | +2.02(+1.52%) |
Feb 05, 2014 | 134.46 | 135.56 | 130.23 | 132.62 | 89,912 | -2.02(-1.50%) |
Feb 04, 2014 | 131.70 | 135.84 | 131.61 | 134.64 | 108,201 | +3.22(+2.45%) |
Feb 03, 2014 | 133.45 | 134.64 | 128.76 | 131.43 | 87,763 | -2.21(-1.65%) |
Jan 31, 2014 | 130.51 | 135.29 | 128.76 | 133.63 | 94,266 | -1.47(-1.09%) |
Jan 30, 2014 | 138.41 | 140.80 | 132.76 | 135.10 | 116,707 | -1.84(-1.34%) |
Jan 29, 2014 | 137.68 | 139.33 | 135.47 | 136.94 | 67,863 | -2.11(-1.52%) |
Jan 28, 2014 | 138.04 | 141.58 | 135.10 | 139.06 | 128,238 | +1.47(+1.07%) |
Jan 27, 2014 | 141.90 | 141.90 | 135.30 | 137.58 | 128,423 | -4.50(-3.17%) |
Jan 24, 2014 | 139.88 | 143.01 | 138.14 | 142.09 | 189,486 | +1.19(+0.85%) |
Jan 23, 2014 | 138.59 | 141.17 | 138.00 | 140.89 | 148,619 | +2.11(+1.52%) |
Jan 22, 2014 | 133.72 | 139.15 | 131.24 | 138.78 | 100,834 | +5.42(+4.07%) |
Jan 21, 2014 | 130.51 | 133.36 | 129.31 | 133.36 | 51,600 | +3.77(+2.91%) |
Jan 17, 2014 | 133.91 | 129.59 | 129.59 | 129.59 | 60,615 | -4.23(-3.16%) |
Jan 16, 2014 | 127.66 | 134.55 | 127.66 | 133.82 | 79,447 | +4.87(+3.78%) |
Jan 15, 2014 | 128.21 | 128.94 | 125.73 | 128.94 | 109,756 | +0.73(+0.57%) |
Jan 14, 2014 | 125.91 | 128.94 | 125.45 | 128.21 | 31,101 | +2.48(+1.97%) |
Jan 13, 2014 | 127.93 | 128.94 | 124.44 | 125.73 | 108,824 | -3.03(-2.36%) |
Jan 10, 2014 | 130.42 | 130.88 | 127.84 | 128.76 | 77,244 | -1.29(-0.99%) |
Jan 09, 2014 | 133.72 | 135.19 | 128.12 | 130.05 | 110,207 | -2.66(-2.01%) |
Jan 08, 2014 | 129.77 | 134.00 | 129.31 | 132.71 | 134,556 | +2.30(+1.76%) |
Jan 07, 2014 | 128.85 | 131.98 | 128.85 | 130.42 | 44,085 | +1.84(+1.43%) |
Jan 06, 2014 | 131.52 | 132.90 | 128.03 | 128.58 | 82,742 | -2.67(-2.03%) |
Jan 03, 2014 | 133.08 | 133.54 | 130.14 | 131.24 | 56,522 | -1.93(-1.45%) |