Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 162.83 | 164.09 | 162.26 | 162.81 | 1,095,690 | +1.06(+0.66%) |
Mar 28, 2014 | 159.97 | 162.03 | 159.76 | 161.75 | 1,220,015 | +2.14(+1.34%) |
Mar 27, 2014 | 159.79 | 161.08 | 158.23 | 159.61 | 1,509,058 | -0.68(-0.43%) |
Mar 26, 2014 | 163.68 | 164.36 | 160.29 | 160.29 | 1,567,141 | -2.42(-1.49%) |
Mar 25, 2014 | 163.87 | 164.99 | 160.91 | 162.72 | 1,760,700 | -0.99(-0.60%) |
Mar 24, 2014 | 167.02 | 167.37 | 162.80 | 163.71 | 1,570,460 | -3.05(-1.83%) |
Mar 21, 2014 | 172.36 | 173.37 | 166.66 | 166.76 | 1,935,294 | -4.15(-2.43%) |
Mar 20, 2014 | 167.72 | 171.21 | 167.66 | 170.91 | 1,439,616 | +3.17(+1.89%) |
Mar 19, 2014 | 168.62 | 169.32 | 166.85 | 167.73 | 1,034,968 | -1.16(-0.69%) |
Mar 18, 2014 | 167.72 | 169.15 | 167.07 | 168.90 | 901,831 | +1.15(+0.69%) |
Mar 17, 2014 | 167.10 | 168.85 | 166.71 | 167.74 | 836,157 | +1.02(+0.61%) |
Mar 14, 2014 | 168.79 | 169.55 | 166.38 | 166.72 | 1,474,800 | -2.62(-1.55%) |
Mar 13, 2014 | 169.74 | 171.44 | 169.00 | 169.34 | 1,269,764 | +0.00(+0.00%) |
Mar 12, 2014 | 168.07 | 169.40 | 166.43 | 169.34 | 1,071,022 | +1.18(+0.70%) |
Mar 11, 2014 | 166.89 | 169.20 | 166.53 | 168.16 | 1,185,168 | +1.72(+1.04%) |
Mar 10, 2014 | 168.14 | 168.34 | 165.19 | 166.43 | 1,618,436 | -1.75(-1.04%) |
Mar 07, 2014 | 168.72 | 169.21 | 167.29 | 168.19 | 1,292,333 | -0.17(-0.10%) |
Mar 06, 2014 | 168.08 | 169.71 | 167.46 | 168.35 | 1,604,495 | +0.57(+0.34%) |
Mar 05, 2014 | 167.56 | 168.32 | 166.42 | 167.78 | 1,449,669 | +1.07(+0.64%) |
Mar 04, 2014 | 164.15 | 167.24 | 163.88 | 166.71 | 1,830,754 | +4.38(+2.70%) |
Mar 03, 2014 | 161.68 | 163.19 | 161.29 | 162.33 | 1,190,029 | -0.92(-0.56%) |
Feb 28, 2014 | 161.13 | 164.46 | 160.60 | 163.25 | 1,825,932 | +2.42(+1.50%) |
Feb 27, 2014 | 161.16 | 161.46 | 159.95 | 160.84 | 1,721,602 | -0.10(-0.06%) |
Feb 26, 2014 | 162.69 | 163.24 | 160.50 | 160.94 | 1,100,970 | -1.80(-1.10%) |
Feb 25, 2014 | 162.49 | 163.88 | 162.35 | 162.73 | 1,335,732 | +0.38(+0.23%) |
Feb 24, 2014 | 162.64 | 164.00 | 162.33 | 162.36 | 2,290,682 | -0.03(-0.02%) |
Feb 21, 2014 | 163.56 | 164.21 | 162.22 | 162.38 | 2,437,182 | -1.13(-0.69%) |
Feb 20, 2014 | 163.39 | 164.47 | 162.06 | 163.52 | 1,330,647 | -0.07(-0.04%) |
Feb 19, 2014 | 163.90 | 165.19 | 162.38 | 163.59 | 1,815,356 | +0.16(+0.10%) |
Feb 18, 2014 | 162.72 | 164.82 | 161.81 | 163.43 | 1,791,594 | +1.73(+1.07%) |
Feb 14, 2014 | 161.75 | 161.69 | 161.69 | 161.69 | 1,101,101 | -0.06(-0.04%) |
Feb 13, 2014 | 160.68 | 161.92 | 160.28 | 161.76 | 1,188,379 | +0.66(+0.41%) |
Feb 12, 2014 | 160.78 | 162.40 | 159.98 | 161.09 | 1,165,475 | -0.09(-0.06%) |
Feb 11, 2014 | 158.83 | 161.38 | 157.97 | 161.19 | 1,757,038 | +2.10(+1.32%) |
Feb 10, 2014 | 160.70 | 161.13 | 158.27 | 159.09 | 1,928,650 | -2.04(-1.27%) |
Feb 07, 2014 | 158.61 | 161.14 | 158.25 | 161.13 | 1,562,706 | +2.38(+1.50%) |
Feb 06, 2014 | 155.66 | 159.37 | 154.71 | 158.75 | 2,256,940 | +3.48(+2.24%) |
Feb 05, 2014 | 155.24 | 155.80 | 153.79 | 155.27 | 1,433,758 | -0.75(-0.48%) |
Feb 04, 2014 | 157.46 | 157.69 | 155.44 | 156.02 | 1,773,604 | -1.44(-0.91%) |
Feb 03, 2014 | 160.86 | 161.03 | 156.45 | 157.46 | 2,312,111 | -3.14(-1.96%) |
Jan 31, 2014 | 162.06 | 162.98 | 159.90 | 160.60 | 2,932,266 | -2.60(-1.59%) |
Jan 30, 2014 | 161.72 | 163.43 | 161.20 | 163.19 | 2,605,048 | +3.64(+2.28%) |
Jan 29, 2014 | 159.87 | 161.14 | 159.01 | 159.56 | 1,816,262 | -1.82(-1.13%) |
Jan 28, 2014 | 158.87 | 161.74 | 158.84 | 161.38 | 1,834,750 | +2.10(+1.32%) |
Jan 27, 2014 | 159.65 | 161.36 | 158.17 | 159.28 | 2,757,105 | -0.68(-0.43%) |
Jan 24, 2014 | 162.22 | 163.44 | 158.87 | 159.96 | 4,952,594 | +1.24(+0.78%) |
Jan 23, 2014 | 160.35 | 160.50 | 157.37 | 158.72 | 3,749,560 | +2.48(+1.59%) |
Jan 22, 2014 | 155.25 | 156.90 | 154.04 | 156.24 | 1,371,651 | +1.04(+0.67%) |
Jan 21, 2014 | 155.35 | 156.54 | 154.33 | 155.20 | 1,616,933 | +0.40(+0.26%) |
Jan 17, 2014 | 155.50 | 154.81 | 154.81 | 154.81 | 1,828,725 | -0.41(-0.26%) |
Jan 16, 2014 | 154.19 | 155.69 | 154.00 | 155.21 | 1,511,989 | +1.14(+0.74%) |
Jan 15, 2014 | 154.21 | 154.21 | 152.68 | 154.07 | 3,572,914 | -0.14(-0.09%) |
Jan 14, 2014 | 154.24 | 155.62 | 151.34 | 154.21 | 4,837,407 | +0.30(+0.20%) |
Jan 13, 2014 | 161.17 | 161.48 | 147.52 | 153.90 | 6,744,448 | -7.64(-4.73%) |
Jan 10, 2014 | 161.72 | 161.93 | 160.51 | 161.55 | 1,282,319 | +0.10(+0.06%) |
Jan 09, 2014 | 161.55 | 162.98 | 160.40 | 161.44 | 4,177,089 | +5.08(+3.25%) |
Jan 08, 2014 | 152.85 | 159.37 | 152.49 | 156.36 | 5,923,746 | +7.35(+4.93%) |
Jan 07, 2014 | 148.01 | 150.40 | 147.39 | 149.01 | 2,405,885 | +1.45(+0.98%) |
Jan 06, 2014 | 152.96 | 153.35 | 147.25 | 147.57 | 2,189,448 | -0.41(-0.28%) |
Jan 03, 2014 | 147.56 | 149.26 | 147.43 | 147.98 | 2,341,627 | +0.51(+0.34%) |