Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 132.94 | 133.49 | 132.87 | 133.37 | 6,073,831 | +0.36(+0.27%) |
Apr 29, 2014 | 132.70 | 133.22 | 132.59 | 133.00 | 5,664,311 | +0.67(+0.51%) |
Apr 28, 2014 | 132.30 | 132.75 | 131.22 | 132.34 | 8,974,286 | +0.66(+0.50%) |
Apr 25, 2014 | 132.26 | 132.35 | 131.39 | 131.68 | 6,332,142 | -1.08(-0.81%) |
Apr 24, 2014 | 133.01 | 133.09 | 132.35 | 132.75 | 4,994,705 | +0.04(+0.03%) |
Apr 23, 2014 | 132.96 | 133.00 | 132.56 | 132.72 | 4,387,942 | -0.13(-0.10%) |
Apr 22, 2014 | 132.44 | 133.25 | 132.38 | 132.84 | 5,014,393 | +0.62(+0.47%) |
Apr 21, 2014 | 132.07 | 132.40 | 131.96 | 132.22 | 3,799,924 | +0.23(+0.17%) |
Apr 17, 2014 | 131.88 | 132.00 | 132.00 | 132.00 | 7,183,674 | -0.11(-0.08%) |
Apr 16, 2014 | 131.63 | 132.12 | 131.23 | 132.11 | 7,263,722 | +1.34(+1.02%) |
Apr 15, 2014 | 130.22 | 130.86 | 129.18 | 130.77 | 10,458,942 | +0.73(+0.56%) |
Apr 14, 2014 | 129.74 | 130.18 | 129.09 | 130.04 | 7,785,203 | +1.15(+0.89%) |
Apr 11, 2014 | 129.41 | 129.80 | 128.77 | 128.89 | 13,741,669 | -1.17(-0.90%) |
Apr 10, 2014 | 132.19 | 132.34 | 129.89 | 130.06 | 12,057,405 | -2.12(-1.60%) |
Apr 09, 2014 | 131.29 | 132.21 | 130.83 | 132.17 | 7,459,494 | +1.43(+1.09%) |
Apr 08, 2014 | 130.56 | 131.07 | 130.12 | 130.75 | 7,356,106 | +0.14(+0.10%) |
Apr 07, 2014 | 131.75 | 132.04 | 130.58 | 130.61 | 10,698,086 | -1.39(-1.05%) |
Apr 04, 2014 | 133.71 | 133.75 | 131.75 | 132.00 | 13,111,619 | -1.18(-0.88%) |
Apr 03, 2014 | 133.48 | 133.50 | 132.87 | 133.17 | 5,416,556 | -0.02(-0.02%) |
Apr 02, 2014 | 133.05 | 133.36 | 132.70 | 133.20 | 6,940,217 | +0.34(+0.25%) |
Apr 01, 2014 | 132.63 | 133.15 | 132.56 | 132.86 | 5,056,876 | +0.57(+0.43%) |
Mar 31, 2014 | 131.87 | 132.46 | 131.81 | 132.29 | 7,900,754 | +1.12(+0.85%) |
Mar 28, 2014 | 130.97 | 131.95 | 130.74 | 131.17 | 5,631,629 | +0.46(+0.35%) |
Mar 27, 2014 | 130.68 | 131.03 | 130.11 | 130.71 | 9,561,695 | -0.04(-0.03%) |
Mar 26, 2014 | 132.15 | 132.36 | 130.74 | 130.75 | 7,615,192 | -0.85(-0.65%) |
Mar 25, 2014 | 131.59 | 131.87 | 130.94 | 131.60 | 7,425,484 | +0.76(+0.58%) |
Mar 24, 2014 | 131.39 | 131.66 | 130.31 | 130.84 | 7,866,459 | -0.15(-0.12%) |
Mar 21, 2014 | 131.67 | 132.25 | 130.91 | 130.99 | 9,472,459 | -0.31(-0.24%) |
Mar 20, 2014 | 130.14 | 131.44 | 129.84 | 131.30 | 8,223,356 | +0.89(+0.68%) |
Mar 19, 2014 | 131.27 | 131.52 | 129.57 | 130.41 | 9,835,212 | -0.88(-0.67%) |
Mar 18, 2014 | 130.81 | 131.57 | 130.70 | 131.29 | 8,569,033 | +0.73(+0.56%) |
Mar 17, 2014 | 129.77 | 130.79 | 129.72 | 130.55 | 8,259,852 | +1.38(+1.07%) |
Mar 14, 2014 | 129.24 | 129.94 | 128.95 | 129.17 | 10,700,283 | -0.32(-0.25%) |
Mar 13, 2014 | 131.66 | 131.89 | 129.28 | 129.49 | 11,807,735 | -1.75(-1.33%) |
Mar 12, 2014 | 130.79 | 131.52 | 130.63 | 131.25 | 6,530,280 | -0.15(-0.12%) |
Mar 11, 2014 | 132.09 | 132.26 | 131.15 | 131.40 | 6,449,441 | -0.46(-0.35%) |
Mar 10, 2014 | 131.91 | 131.99 | 131.21 | 131.86 | 4,965,134 | -0.28(-0.21%) |
Mar 07, 2014 | 132.48 | 132.58 | 131.71 | 132.14 | 9,182,450 | +0.20(+0.15%) |
Mar 06, 2014 | 131.72 | 132.11 | 131.67 | 131.94 | 5,784,287 | +0.59(+0.45%) |
Mar 05, 2014 | 131.69 | 131.72 | 131.23 | 131.34 | 6,179,242 | -0.22(-0.17%) |
Mar 04, 2014 | 131.16 | 131.87 | 131.10 | 131.57 | 9,879,709 | +1.72(+1.33%) |
Mar 03, 2014 | 129.93 | 130.41 | 129.04 | 129.85 | 11,370,377 | -1.23(-0.94%) |
Feb 28, 2014 | 130.71 | 131.68 | 130.26 | 131.08 | 12,453,255 | +0.38(+0.29%) |
Feb 27, 2014 | 129.97 | 130.71 | 129.75 | 130.70 | 6,567,693 | +0.57(+0.44%) |
Feb 26, 2014 | 130.02 | 130.46 | 129.67 | 130.13 | 6,249,766 | +0.27(+0.21%) |
Feb 25, 2014 | 130.05 | 130.45 | 129.56 | 129.85 | 7,540,137 | -0.13(-0.10%) |
Feb 24, 2014 | 129.50 | 130.81 | 129.30 | 129.98 | 8,336,942 | +0.68(+0.53%) |
Feb 21, 2014 | 129.52 | 129.95 | 129.15 | 129.30 | 6,552,248 | -0.05(-0.04%) |
Feb 20, 2014 | 128.75 | 129.68 | 128.38 | 129.35 | 8,768,553 | +0.63(+0.49%) |
Feb 19, 2014 | 129.12 | 130.18 | 128.61 | 128.72 | 10,279,937 | -0.71(-0.55%) |
Feb 18, 2014 | 129.66 | 129.71 | 129.21 | 129.43 | 6,193,136 | -0.14(-0.11%) |
Feb 14, 2014 | 128.37 | 129.58 | 129.58 | 129.58 | 7,263,396 | +1.04(+0.81%) |
Feb 13, 2014 | 127.23 | 128.68 | 127.19 | 128.53 | 6,340,736 | +0.47(+0.36%) |
Feb 12, 2014 | 128.30 | 128.66 | 127.77 | 128.07 | 6,546,601 | -0.04(-0.03%) |
Feb 11, 2014 | 126.75 | 128.37 | 126.65 | 128.11 | 9,501,603 | +1.61(+1.27%) |
Feb 10, 2014 | 126.50 | 126.55 | 126.00 | 126.50 | 5,974,295 | -0.02(-0.02%) |
Feb 07, 2014 | 125.54 | 126.54 | 125.13 | 126.52 | 15,646,704 | +1.31(+1.05%) |
Feb 06, 2014 | 124.05 | 125.21 | 124.05 | 125.21 | 13,001,526 | +1.57(+1.27%) |
Feb 05, 2014 | 123.27 | 123.90 | 122.78 | 123.63 | 14,454,947 | +0.08(+0.06%) |
Feb 04, 2014 | 123.45 | 123.92 | 122.90 | 123.55 | 14,467,803 | +0.44(+0.36%) |