Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 135.36 | 136.38 | 134.05 | 136.31 | 15,361 | +2.75(+2.06%) |
Mar 28, 2014 | 134.73 | 136.54 | 133.50 | 133.56 | 12,013 | -1.11(-0.82%) |
Mar 27, 2014 | 134.79 | 134.88 | 133.00 | 134.67 | 13,261 | +0.61(+0.46%) |
Mar 26, 2014 | 139.68 | 139.68 | 134.01 | 134.06 | 16,927 | -4.44(-3.21%) |
Mar 25, 2014 | 137.51 | 140.40 | 136.94 | 138.50 | 15,448 | +1.35(+0.98%) |
Mar 24, 2014 | 138.70 | 139.32 | 136.78 | 137.15 | 16,631 | -1.09(-0.79%) |
Mar 21, 2014 | 139.58 | 141.64 | 137.88 | 138.24 | 77,330 | -0.02(-0.01%) |
Mar 20, 2014 | 136.61 | 138.68 | 135.59 | 138.26 | 28,340 | +1.89(+1.39%) |
Mar 19, 2014 | 137.42 | 137.91 | 135.58 | 136.37 | 10,914 | -1.55(-1.12%) |
Mar 18, 2014 | 137.95 | 138.48 | 136.96 | 137.92 | 26,019 | -0.42(-0.30%) |
Mar 17, 2014 | 138.00 | 139.01 | 137.49 | 138.34 | 39,876 | +0.57(+0.41%) |
Mar 14, 2014 | 138.58 | 138.72 | 137.05 | 137.77 | 31,153 | -1.08(-0.78%) |
Mar 13, 2014 | 138.01 | 139.87 | 138.01 | 138.85 | 26,890 | +0.65(+0.47%) |
Mar 12, 2014 | 135.00 | 138.21 | 134.30 | 138.20 | 25,455 | +3.33(+2.47%) |
Mar 11, 2014 | 134.99 | 136.20 | 133.97 | 134.87 | 45,727 | +0.15(+0.11%) |
Mar 10, 2014 | 130.48 | 134.85 | 130.00 | 134.72 | 39,850 | +3.67(+2.80%) |
Mar 07, 2014 | 130.31 | 131.05 | 128.94 | 131.05 | 19,515 | +0.98(+0.75%) |
Mar 06, 2014 | 127.50 | 130.07 | 127.39 | 130.07 | 76,853 | +2.21(+1.73%) |
Mar 05, 2014 | 127.05 | 128.03 | 125.10 | 127.86 | 29,566 | -0.15(-0.12%) |
Mar 04, 2014 | 124.33 | 128.02 | 122.85 | 128.01 | 83,670 | +5.50(+4.49%) |
Mar 03, 2014 | 124.62 | 124.62 | 121.80 | 122.51 | 13,982 | -2.67(-2.13%) |
Feb 28, 2014 | 127.32 | 127.77 | 123.89 | 125.18 | 26,320 | -1.32(-1.04%) |
Feb 27, 2014 | 126.56 | 127.08 | 125.42 | 126.50 | 29,836 | -0.04(-0.03%) |
Feb 26, 2014 | 126.00 | 126.55 | 125.16 | 126.54 | 19,788 | +0.57(+0.45%) |
Feb 25, 2014 | 126.46 | 129.23 | 125.07 | 125.97 | 17,323 | -0.56(-0.44%) |
Feb 24, 2014 | 126.33 | 126.53 | 126.00 | 126.53 | 19,491 | +0.53(+0.42%) |
Feb 21, 2014 | 126.79 | 126.79 | 125.17 | 126.00 | 28,095 | +0.03(+0.02%) |
Feb 20, 2014 | 124.47 | 127.83 | 124.35 | 125.97 | 18,254 | +2.69(+2.18%) |
Feb 19, 2014 | 126.52 | 126.52 | 123.28 | 123.28 | 20,133 | -2.02(-1.61%) |
Feb 18, 2014 | 124.63 | 125.65 | 124.21 | 125.30 | 15,307 | +1.03(+0.83%) |
Feb 14, 2014 | 124.33 | 124.27 | 124.27 | 124.27 | 25,000 | +0.18(+0.15%) |
Feb 13, 2014 | 123.50 | 124.71 | 122.58 | 124.09 | 34,958 | -0.66(-0.53%) |
Feb 12, 2014 | 125.11 | 126.18 | 123.47 | 124.75 | 23,041 | -0.42(-0.34%) |
Feb 11, 2014 | 123.45 | 125.36 | 123.25 | 125.17 | 88,752 | +2.17(+1.76%) |
Feb 10, 2014 | 121.05 | 123.62 | 120.68 | 123.00 | 27,242 | +1.50(+1.23%) |
Feb 07, 2014 | 121.50 | 122.99 | 120.06 | 121.50 | 38,716 | -0.08(-0.07%) |
Feb 06, 2014 | 121.47 | 123.09 | 119.82 | 121.58 | 25,844 | +0.56(+0.46%) |
Feb 05, 2014 | 123.00 | 124.24 | 120.51 | 121.02 | 20,824 | -2.58(-2.09%) |
Feb 04, 2014 | 122.95 | 124.16 | 122.95 | 123.60 | 27,389 | +1.00(+0.82%) |
Feb 03, 2014 | 123.99 | 123.99 | 122.49 | 122.60 | 35,226 | -1.36(-1.10%) |
Jan 31, 2014 | 122.40 | 124.25 | 122.01 | 123.96 | 43,980 | -0.03(-0.02%) |
Jan 30, 2014 | 123.86 | 125.48 | 123.07 | 123.99 | 44,168 | +0.87(+0.71%) |
Jan 29, 2014 | 126.51 | 126.86 | 122.77 | 123.12 | 36,999 | -4.74(-3.71%) |
Jan 28, 2014 | 127.71 | 128.51 | 126.19 | 127.86 | 34,914 | -0.13(-0.10%) |
Jan 27, 2014 | 131.02 | 131.84 | 127.72 | 127.99 | 39,303 | -2.90(-2.22%) |
Jan 24, 2014 | 130.71 | 132.43 | 130.38 | 130.89 | 22,607 | -0.82(-0.62%) |
Jan 23, 2014 | 133.72 | 134.00 | 130.63 | 131.71 | 46,705 | -2.40(-1.79%) |
Jan 22, 2014 | 133.37 | 134.28 | 133.28 | 134.11 | 19,574 | +0.74(+0.55%) |
Jan 21, 2014 | 133.38 | 133.59 | 132.55 | 133.37 | 22,653 | +0.27(+0.20%) |
Jan 17, 2014 | 134.96 | 133.10 | 133.10 | 133.10 | 28,400 | -1.39(-1.03%) |
Jan 16, 2014 | 134.99 | 135.19 | 133.54 | 134.49 | 12,453 | -0.57(-0.42%) |
Jan 15, 2014 | 135.15 | 135.52 | 134.50 | 135.06 | 14,105 | -0.09(-0.07%) |
Jan 14, 2014 | 134.07 | 135.85 | 134.07 | 135.15 | 12,390 | +1.35(+1.01%) |
Jan 13, 2014 | 135.00 | 135.33 | 132.71 | 133.80 | 35,365 | -1.64(-1.21%) |
Jan 10, 2014 | 133.72 | 135.78 | 132.84 | 135.44 | 29,874 | +1.31(+0.98%) |
Jan 09, 2014 | 133.98 | 136.11 | 133.55 | 134.13 | 33,841 | +0.30(+0.22%) |
Jan 08, 2014 | 135.96 | 135.96 | 133.01 | 133.83 | 26,992 | -1.73(-1.28%) |
Jan 07, 2014 | 135.88 | 136.98 | 135.11 | 135.56 | 19,440 | -0.01(-0.01%) |
Jan 06, 2014 | 137.89 | 137.99 | 135.00 | 135.57 | 27,246 | -2.48(-1.80%) |
Jan 03, 2014 | 137.77 | 139.35 | 137.00 | 138.05 | 21,196 | +0.41(+0.30%) |