Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 161.96 | 165.34 | 160.90 | 164.11 | 5,246 | +2.12(+1.31%) |
Apr 29, 2014 | 163.16 | 163.58 | 161.07 | 161.98 | 4,063 | +0.27(+0.17%) |
Apr 28, 2014 | 162.17 | 163.37 | 159.90 | 161.71 | 8,403 | +0.17(+0.11%) |
Apr 25, 2014 | 162.99 | 162.99 | 161.00 | 161.54 | 5,391 | -2.57(-1.57%) |
Apr 24, 2014 | 164.84 | 164.84 | 163.22 | 164.11 | 22,546 | +1.10(+0.68%) |
Apr 23, 2014 | 162.53 | 163.60 | 162.53 | 163.00 | 6,554 | +0.58(+0.36%) |
Apr 22, 2014 | 163.45 | 163.72 | 161.44 | 162.43 | 4,205 | -0.89(-0.54%) |
Apr 21, 2014 | 163.00 | 163.31 | 162.17 | 163.31 | 6,582 | +0.79(+0.49%) |
Apr 17, 2014 | 161.25 | 162.52 | 162.52 | 162.52 | 5,177 | +1.51(+0.94%) |
Apr 16, 2014 | 161.09 | 161.32 | 160.51 | 161.02 | 3,732 | +2.07(+1.30%) |
Apr 15, 2014 | 161.40 | 161.40 | 157.11 | 158.95 | 5,530 | -1.20(-0.75%) |
Apr 14, 2014 | 159.46 | 160.26 | 158.49 | 160.15 | 4,648 | +1.35(+0.85%) |
Apr 11, 2014 | 159.84 | 160.13 | 158.20 | 158.79 | 6,645 | -1.78(-1.11%) |
Apr 10, 2014 | 165.86 | 165.86 | 160.44 | 160.57 | 7,549 | -5.60(-3.37%) |
Apr 09, 2014 | 163.24 | 166.29 | 162.79 | 166.17 | 5,649 | +4.06(+2.50%) |
Apr 08, 2014 | 159.95 | 162.16 | 159.72 | 162.12 | 7,931 | +1.70(+1.06%) |
Apr 07, 2014 | 163.20 | 170.59 | 159.01 | 160.42 | 13,789 | -3.75(-2.28%) |
Apr 04, 2014 | 169.13 | 169.13 | 163.60 | 164.16 | 8,585 | -4.50(-2.67%) |
Apr 03, 2014 | 168.93 | 170.21 | 167.97 | 168.66 | 6,060 | -0.29(-0.17%) |
Apr 02, 2014 | 167.68 | 169.90 | 167.68 | 168.95 | 5,881 | +1.27(+0.76%) |
Apr 01, 2014 | 166.04 | 167.74 | 165.79 | 167.68 | 5,252 | +3.01(+1.83%) |
Mar 31, 2014 | 164.34 | 165.53 | 164.01 | 164.67 | 9,704 | +1.04(+0.64%) |
Mar 28, 2014 | 163.20 | 165.09 | 162.87 | 163.62 | 4,983 | +0.85(+0.52%) |
Mar 27, 2014 | 163.89 | 163.89 | 161.50 | 162.77 | 8,063 | -0.89(-0.54%) |
Mar 26, 2014 | 166.64 | 166.64 | 163.66 | 163.66 | 8,658 | -1.43(-0.87%) |
Mar 25, 2014 | 166.83 | 166.83 | 163.41 | 165.09 | 6,152 | -0.93(-0.56%) |
Mar 24, 2014 | 168.57 | 168.82 | 164.57 | 166.02 | 8,281 | -2.40(-1.42%) |
Mar 21, 2014 | 171.91 | 171.91 | 168.16 | 168.41 | 11,272 | -0.83(-0.49%) |
Mar 20, 2014 | 169.32 | 170.37 | 167.99 | 169.24 | 8,720 | -0.52(-0.31%) |
Mar 19, 2014 | 171.37 | 171.89 | 169.22 | 169.76 | 5,647 | -0.99(-0.58%) |
Mar 18, 2014 | 170.38 | 172.47 | 170.00 | 170.75 | 10,555 | -0.02(-0.01%) |
Mar 17, 2014 | 170.02 | 171.06 | 169.65 | 170.77 | 44,407 | +2.45(+1.46%) |
Mar 14, 2014 | 168.76 | 169.63 | 168.32 | 168.32 | 6,292 | -0.08(-0.05%) |
Mar 13, 2014 | 171.00 | 171.81 | 168.12 | 168.39 | 6,529 | -1.72(-1.01%) |
Mar 12, 2014 | 169.01 | 170.52 | 168.05 | 170.11 | 12,540 | -0.02(-0.01%) |
Mar 11, 2014 | 171.31 | 171.69 | 169.21 | 170.13 | 11,896 | -1.06(-0.62%) |
Mar 10, 2014 | 169.92 | 171.31 | 167.95 | 171.19 | 21,547 | +1.27(+0.75%) |
Mar 07, 2014 | 170.52 | 171.48 | 169.52 | 169.92 | 15,657 | +0.13(+0.08%) |
Mar 06, 2014 | 168.07 | 170.17 | 167.88 | 169.78 | 26,418 | +1.92(+1.15%) |
Mar 05, 2014 | 167.09 | 168.17 | 166.84 | 167.86 | 8,963 | +0.31(+0.18%) |
Mar 04, 2014 | 166.65 | 168.25 | 166.65 | 167.55 | 12,016 | +1.92(+1.16%) |
Mar 03, 2014 | 168.17 | 168.17 | 165.09 | 165.63 | 4,420 | -3.29(-1.95%) |
Feb 28, 2014 | 167.34 | 170.53 | 167.34 | 168.92 | 4,705 | +1.42(+0.85%) |
Feb 27, 2014 | 165.53 | 167.71 | 165.53 | 167.50 | 5,361 | +1.48(+0.89%) |
Feb 26, 2014 | 167.17 | 167.81 | 165.37 | 166.01 | 9,292 | -0.71(-0.43%) |
Feb 25, 2014 | 167.57 | 167.96 | 166.11 | 166.72 | 5,758 | -1.29(-0.77%) |
Feb 24, 2014 | 169.51 | 169.65 | 167.90 | 168.01 | 3,617 | +0.60(+0.36%) |
Feb 21, 2014 | 167.57 | 167.98 | 167.03 | 167.42 | 2,875 | +0.71(+0.43%) |
Feb 20, 2014 | 165.53 | 167.44 | 165.53 | 166.71 | 4,635 | +1.06(+0.64%) |
Feb 19, 2014 | 164.61 | 166.84 | 164.61 | 165.65 | 6,423 | +0.42(+0.26%) |
Feb 18, 2014 | 164.30 | 166.07 | 163.61 | 165.22 | 5,980 | +0.67(+0.41%) |
Feb 14, 2014 | 163.24 | 164.55 | 164.55 | 164.55 | 2,753 | +1.48(+0.91%) |
Feb 13, 2014 | 161.19 | 165.22 | 161.19 | 163.07 | 8,102 | +0.64(+0.39%) |
Feb 12, 2014 | 160.91 | 162.43 | 160.91 | 162.43 | 13,947 | +2.23(+1.39%) |
Feb 11, 2014 | 159.87 | 160.74 | 159.43 | 160.20 | 4,971 | +1.16(+0.73%) |
Feb 10, 2014 | 157.83 | 159.10 | 157.74 | 159.04 | 4,411 | +1.10(+0.69%) |
Feb 07, 2014 | 157.58 | 158.24 | 155.77 | 157.95 | 48,180 | +2.01(+1.29%) |
Feb 06, 2014 | 154.81 | 156.64 | 154.75 | 155.94 | 5,794 | +1.59(+1.03%) |
Feb 05, 2014 | 153.41 | 154.37 | 151.48 | 154.35 | 10,741 | +0.65(+0.43%) |
Feb 04, 2014 | 152.71 | 154.18 | 152.06 | 153.69 | 54,411 | +1.60(+1.05%) |