Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 132.41 | 133.01 | 132.35 | 132.83 | 7,868,296 | +1.12(+0.85%) |
Mar 28, 2014 | 131.51 | 132.49 | 131.28 | 131.71 | 5,608,493 | +0.46(+0.35%) |
Mar 27, 2014 | 131.22 | 131.57 | 130.65 | 131.25 | 9,522,414 | -0.04(-0.03%) |
Mar 26, 2014 | 132.69 | 132.90 | 131.28 | 131.29 | 7,583,907 | -0.86(-0.65%) |
Mar 25, 2014 | 132.13 | 132.41 | 131.48 | 132.14 | 7,394,979 | +0.77(+0.58%) |
Mar 24, 2014 | 131.93 | 132.20 | 130.84 | 131.38 | 7,834,142 | -0.15(-0.12%) |
Mar 21, 2014 | 132.21 | 132.80 | 131.45 | 131.53 | 9,433,544 | -0.31(-0.24%) |
Mar 20, 2014 | 130.67 | 131.98 | 130.38 | 131.84 | 8,189,587 | +0.90(+0.68%) |
Mar 19, 2014 | 131.81 | 132.06 | 130.11 | 130.95 | 9,794,824 | -0.88(-0.67%) |
Mar 18, 2014 | 131.35 | 132.12 | 131.24 | 131.83 | 8,533,844 | +0.73(+0.56%) |
Mar 17, 2014 | 130.31 | 131.33 | 130.25 | 131.09 | 8,225,933 | +1.39(+1.07%) |
Mar 14, 2014 | 129.77 | 130.47 | 129.49 | 129.70 | 10,656,342 | -0.32(-0.25%) |
Mar 13, 2014 | 132.20 | 132.43 | 129.81 | 130.03 | 11,759,246 | -1.76(-1.34%) |
Mar 12, 2014 | 131.33 | 132.06 | 131.17 | 131.79 | 6,503,464 | -0.15(-0.12%) |
Mar 11, 2014 | 132.63 | 132.80 | 131.69 | 131.94 | 6,422,957 | -0.46(-0.35%) |
Mar 10, 2014 | 132.45 | 132.54 | 131.75 | 132.40 | 4,944,745 | -0.28(-0.21%) |
Mar 07, 2014 | 133.02 | 133.13 | 132.25 | 132.68 | 9,144,742 | +0.20(+0.15%) |
Mar 06, 2014 | 132.26 | 132.66 | 132.22 | 132.48 | 5,760,533 | +0.60(+0.45%) |
Mar 05, 2014 | 132.23 | 132.26 | 131.77 | 131.88 | 6,153,867 | -0.23(-0.17%) |
Mar 04, 2014 | 131.71 | 132.41 | 131.64 | 132.11 | 9,839,138 | +1.73(+1.33%) |
Mar 03, 2014 | 130.46 | 130.95 | 129.57 | 130.38 | 11,323,685 | -1.23(-0.94%) |
Feb 28, 2014 | 131.25 | 132.22 | 130.80 | 131.62 | 12,402,116 | +0.38(+0.29%) |
Feb 27, 2014 | 130.50 | 131.25 | 130.28 | 131.24 | 6,540,723 | +0.57(+0.44%) |
Feb 26, 2014 | 130.56 | 131.00 | 130.20 | 130.66 | 6,224,102 | +0.27(+0.21%) |
Feb 25, 2014 | 130.58 | 130.99 | 130.09 | 130.39 | 7,509,173 | -0.13(-0.10%) |
Feb 24, 2014 | 130.03 | 131.35 | 129.83 | 130.52 | 8,302,706 | +0.69(+0.53%) |
Feb 21, 2014 | 130.05 | 130.49 | 129.68 | 129.83 | 6,525,341 | -0.05(-0.04%) |
Feb 20, 2014 | 129.28 | 130.22 | 128.91 | 129.88 | 8,732,529 | +0.64(+0.49%) |
Feb 19, 2014 | 129.65 | 130.72 | 129.14 | 129.25 | 10,237,704 | -0.72(-0.55%) |
Feb 18, 2014 | 130.20 | 130.25 | 129.75 | 129.97 | 6,167,692 | -0.14(-0.11%) |
Feb 14, 2014 | 128.90 | 130.11 | 130.11 | 130.11 | 7,233,555 | +1.05(+0.81%) |
Feb 13, 2014 | 127.75 | 129.21 | 127.71 | 129.06 | 6,314,686 | +0.47(+0.36%) |
Feb 12, 2014 | 128.83 | 129.19 | 128.30 | 128.60 | 6,519,705 | -0.04(-0.03%) |
Feb 11, 2014 | 127.27 | 128.90 | 127.17 | 128.64 | 9,462,567 | +1.62(+1.27%) |
Feb 10, 2014 | 127.03 | 127.08 | 126.52 | 127.02 | 5,949,751 | -0.02(-0.02%) |
Feb 07, 2014 | 126.06 | 127.06 | 125.65 | 127.04 | 15,582,423 | +1.32(+1.05%) |
Feb 06, 2014 | 124.56 | 125.73 | 124.56 | 125.72 | 12,948,111 | +1.58(+1.27%) |
Feb 05, 2014 | 123.77 | 124.41 | 123.29 | 124.14 | 14,395,561 | +0.08(+0.06%) |
Feb 04, 2014 | 123.96 | 124.43 | 123.40 | 124.06 | 14,408,364 | +0.44(+0.36%) |
Feb 03, 2014 | 126.07 | 126.22 | 123.40 | 123.62 | 23,522,346 | -2.59(-2.05%) |
Jan 31, 2014 | 125.80 | 126.98 | 125.49 | 126.21 | 13,282,069 | -1.14(-0.90%) |
Jan 30, 2014 | 127.46 | 127.84 | 126.71 | 127.36 | 9,758,452 | +0.86(+0.68%) |
Jan 29, 2014 | 126.95 | 127.42 | 126.21 | 126.50 | 17,722,644 | -1.48(-1.16%) |
Jan 28, 2014 | 127.60 | 128.16 | 127.45 | 127.98 | 10,310,052 | +0.74(+0.58%) |
Jan 27, 2014 | 127.79 | 128.11 | 126.83 | 127.24 | 17,573,606 | -0.37(-0.29%) |
Jan 24, 2014 | 129.40 | 129.55 | 127.61 | 127.61 | 18,293,336 | -2.60(-2.00%) |
Jan 23, 2014 | 130.79 | 130.79 | 129.69 | 130.21 | 11,431,118 | -1.42(-1.08%) |
Jan 22, 2014 | 131.86 | 131.89 | 131.24 | 131.62 | 6,728,833 | -0.21(-0.16%) |
Jan 21, 2014 | 132.88 | 132.90 | 131.08 | 131.83 | 10,761,697 | -0.28(-0.21%) |
Jan 17, 2014 | 131.88 | 132.12 | 132.12 | 132.12 | 9,951,914 | +0.19(+0.14%) |
Jan 16, 2014 | 132.12 | 132.21 | 131.56 | 131.93 | 6,426,712 | -0.47(-0.36%) |
Jan 15, 2014 | 131.50 | 132.59 | 131.50 | 132.40 | 9,671,139 | +0.90(+0.69%) |
Jan 14, 2014 | 130.93 | 131.52 | 130.63 | 131.50 | 9,116,869 | +0.97(+0.75%) |
Jan 13, 2014 | 131.86 | 132.17 | 130.45 | 130.53 | 13,269,891 | -1.56(-1.18%) |
Jan 10, 2014 | 132.40 | 132.50 | 131.56 | 132.09 | 9,318,605 | -0.01(-0.01%) |
Jan 09, 2014 | 132.71 | 132.74 | 131.56 | 132.10 | 10,207,760 | -0.13(-0.10%) |
Jan 08, 2014 | 132.51 | 132.61 | 131.87 | 132.23 | 11,757,609 | -0.50(-0.38%) |
Jan 07, 2014 | 132.47 | 132.98 | 132.36 | 132.72 | 6,695,613 | +0.87(+0.66%) |
Jan 06, 2014 | 132.74 | 132.80 | 131.71 | 131.86 | 9,255,463 | -0.40(-0.30%) |
Jan 03, 2014 | 132.27 | 132.64 | 131.98 | 132.26 | 7,616,330 | +0.23(+0.17%) |