Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 188.77 | 192.50 | 187.10 | 191.96 | 778,305 | +2.99(+1.58%) |
Apr 29, 2014 | 184.14 | 192.51 | 184.00 | 188.96 | 1,368,729 | +14.86(+8.53%) |
Apr 28, 2014 | 178.14 | 178.14 | 171.28 | 174.10 | 703,946 | -2.64(-1.49%) |
Apr 25, 2014 | 179.27 | 179.67 | 176.66 | 176.74 | 285,962 | -3.10(-1.72%) |
Apr 24, 2014 | 181.84 | 181.84 | 178.77 | 179.84 | 229,439 | -0.21(-0.12%) |
Apr 23, 2014 | 180.59 | 181.56 | 179.59 | 180.05 | 360,328 | -0.42(-0.23%) |
Apr 22, 2014 | 179.70 | 181.57 | 179.43 | 180.47 | 258,244 | +1.05(+0.58%) |
Apr 21, 2014 | 179.43 | 180.98 | 178.97 | 179.42 | 250,259 | -1.34(-0.74%) |
Apr 17, 2014 | 179.30 | 180.76 | 180.76 | 180.76 | 340,220 | +1.64(+0.91%) |
Apr 16, 2014 | 177.85 | 179.36 | 176.95 | 179.12 | 321,577 | +2.88(+1.63%) |
Apr 15, 2014 | 176.18 | 177.61 | 172.52 | 176.25 | 372,013 | +0.81(+0.46%) |
Apr 14, 2014 | 175.53 | 176.85 | 173.51 | 175.43 | 496,037 | +1.78(+1.03%) |
Apr 11, 2014 | 173.64 | 175.66 | 172.32 | 173.65 | 518,135 | -2.64(-1.50%) |
Apr 10, 2014 | 185.86 | 186.91 | 176.27 | 176.29 | 1,063,451 | -9.94(-5.34%) |
Apr 09, 2014 | 186.78 | 188.10 | 183.96 | 186.23 | 363,248 | +1.06(+0.58%) |
Apr 08, 2014 | 185.87 | 186.59 | 183.92 | 185.17 | 571,947 | +0.36(+0.19%) |
Apr 07, 2014 | 188.27 | 189.53 | 183.84 | 184.81 | 745,966 | -3.47(-1.84%) |
Apr 04, 2014 | 196.14 | 196.14 | 187.64 | 188.27 | 795,830 | -6.33(-3.25%) |
Apr 03, 2014 | 197.47 | 197.84 | 194.03 | 194.61 | 531,114 | -3.03(-1.53%) |
Apr 02, 2014 | 198.65 | 199.69 | 197.13 | 197.64 | 501,518 | -1.14(-0.57%) |
Apr 01, 2014 | 196.85 | 199.50 | 195.45 | 198.78 | 899,646 | +5.04(+2.60%) |
Mar 31, 2014 | 190.21 | 194.84 | 188.42 | 193.75 | 1,177,481 | +8.78(+4.75%) |
Mar 28, 2014 | 177.86 | 185.61 | 176.66 | 184.96 | 792,675 | +8.75(+4.97%) |
Mar 27, 2014 | 177.78 | 178.44 | 175.31 | 176.21 | 330,689 | -1.10(-0.62%) |
Mar 26, 2014 | 179.87 | 180.76 | 176.20 | 177.31 | 660,839 | -2.14(-1.19%) |
Mar 25, 2014 | 183.08 | 183.72 | 178.47 | 179.45 | 620,697 | -2.27(-1.25%) |
Mar 24, 2014 | 184.88 | 185.58 | 181.19 | 181.72 | 321,332 | -2.01(-1.10%) |
Mar 21, 2014 | 186.66 | 188.07 | 183.08 | 183.73 | 488,546 | -2.26(-1.21%) |
Mar 20, 2014 | 181.16 | 186.28 | 181.15 | 185.99 | 476,076 | +4.07(+2.24%) |
Mar 19, 2014 | 182.53 | 183.39 | 180.55 | 181.92 | 304,307 | -0.20(-0.11%) |
Mar 18, 2014 | 182.16 | 182.80 | 179.60 | 182.12 | 540,349 | +0.40(+0.22%) |
Mar 17, 2014 | 181.62 | 183.20 | 180.57 | 181.73 | 348,095 | +2.50(+1.39%) |
Mar 14, 2014 | 182.17 | 183.59 | 179.15 | 179.23 | 773,085 | -3.07(-1.68%) |
Mar 13, 2014 | 188.57 | 190.29 | 182.20 | 182.30 | 681,331 | -6.43(-3.41%) |
Mar 12, 2014 | 186.51 | 188.94 | 184.97 | 188.73 | 500,652 | +0.98(+0.52%) |
Mar 11, 2014 | 190.65 | 190.65 | 187.33 | 187.75 | 253,093 | -3.06(-1.60%) |
Mar 10, 2014 | 190.40 | 191.25 | 188.47 | 190.81 | 333,074 | +0.55(+0.29%) |
Mar 07, 2014 | 190.12 | 190.83 | 187.67 | 190.26 | 604,246 | +0.96(+0.51%) |
Mar 06, 2014 | 188.51 | 190.50 | 187.81 | 189.30 | 570,526 | +0.81(+0.43%) |
Mar 05, 2014 | 187.52 | 189.12 | 186.80 | 188.49 | 516,776 | +0.97(+0.52%) |
Mar 04, 2014 | 184.49 | 188.21 | 183.60 | 187.52 | 563,827 | +5.93(+3.26%) |
Mar 03, 2014 | 180.56 | 182.21 | 179.67 | 181.59 | 659,295 | -0.53(-0.29%) |
Feb 28, 2014 | 181.00 | 182.81 | 180.67 | 182.12 | 771,096 | +0.64(+0.35%) |
Feb 27, 2014 | 180.97 | 182.87 | 180.13 | 181.49 | 509,425 | +0.52(+0.29%) |
Feb 26, 2014 | 182.45 | 184.05 | 180.22 | 180.96 | 470,465 | -1.75(-0.96%) |
Feb 25, 2014 | 184.00 | 184.41 | 182.34 | 182.72 | 381,154 | -1.31(-0.71%) |
Feb 24, 2014 | 181.02 | 185.52 | 180.34 | 184.02 | 640,802 | +3.68(+2.04%) |
Feb 21, 2014 | 184.01 | 184.54 | 180.17 | 180.34 | 719,794 | -2.99(-1.63%) |
Feb 20, 2014 | 181.60 | 183.84 | 180.15 | 183.34 | 559,110 | +1.82(+1.00%) |
Feb 19, 2014 | 183.72 | 185.12 | 181.22 | 181.51 | 665,587 | -2.37(-1.29%) |
Feb 18, 2014 | 185.23 | 186.35 | 183.66 | 183.89 | 701,902 | -0.69(-0.37%) |
Feb 14, 2014 | 186.93 | 184.57 | 184.57 | 184.57 | 545,901 | -3.41(-1.81%) |
Feb 13, 2014 | 188.84 | 188.84 | 185.89 | 187.98 | 734,579 | -0.64(-0.34%) |
Feb 12, 2014 | 184.95 | 188.95 | 184.20 | 188.62 | 1,027,142 | +3.79(+2.05%) |
Feb 11, 2014 | 183.54 | 184.86 | 181.06 | 184.84 | 606,867 | +3.72(+2.05%) |
Feb 10, 2014 | 180.40 | 181.16 | 177.54 | 181.12 | 765,618 | +0.35(+0.19%) |
Feb 07, 2014 | 183.15 | 184.28 | 179.76 | 180.77 | 824,045 | -1.92(-1.05%) |
Feb 06, 2014 | 181.98 | 183.25 | 181.03 | 182.69 | 432,755 | +1.03(+0.56%) |
Feb 05, 2014 | 186.43 | 186.60 | 180.46 | 181.66 | 781,184 | -5.82(-3.10%) |
Feb 04, 2014 | 181.11 | 187.89 | 175.15 | 187.48 | 1,526,670 | +5.70(+3.14%) |