Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 130.76 | 130.76 | 122.71 | 127.05 | 11,401 | -2.66(-2.05%) |
Mar 28, 2014 | 134.68 | 136.50 | 127.75 | 129.71 | 6,634 | -4.90(-3.64%) |
Mar 27, 2014 | 133.00 | 138.29 | 127.82 | 134.61 | 9,507 | +1.33(+1.00%) |
Mar 26, 2014 | 139.51 | 140.00 | 133.00 | 133.28 | 11,513 | -4.69(-3.40%) |
Mar 25, 2014 | 139.16 | 140.56 | 134.85 | 137.97 | 11,382 | +0.35(+0.25%) |
Mar 24, 2014 | 145.53 | 145.81 | 133.18 | 137.62 | 21,745 | -6.58(-4.56%) |
Mar 21, 2014 | 155.82 | 155.82 | 143.43 | 144.20 | 12,846 | -10.64(-6.87%) |
Mar 20, 2014 | 149.17 | 155.68 | 147.00 | 154.84 | 10,746 | +5.67(+3.80%) |
Mar 19, 2014 | 145.95 | 151.20 | 143.15 | 149.17 | 16,273 | +3.64(+2.50%) |
Mar 18, 2014 | 140.77 | 146.72 | 137.83 | 145.53 | 14,611 | +4.83(+3.43%) |
Mar 17, 2014 | 141.47 | 147.00 | 136.99 | 140.70 | 11,753 | -0.77(-0.54%) |
Mar 14, 2014 | 140.07 | 146.37 | 136.99 | 141.47 | 18,651 | -0.07(-0.05%) |
Mar 13, 2014 | 155.68 | 157.85 | 140.77 | 141.54 | 20,295 | -13.79(-8.88%) |
Mar 12, 2014 | 155.75 | 157.29 | 150.50 | 155.33 | 9,036 | +0.35(+0.23%) |
Mar 11, 2014 | 159.60 | 160.51 | 154.63 | 154.98 | 13,165 | -3.36(-2.12%) |
Mar 10, 2014 | 159.46 | 161.98 | 153.30 | 158.34 | 10,601 | +0.70(+0.44%) |
Mar 07, 2014 | 167.65 | 172.62 | 151.76 | 157.64 | 37,710 | -7.63(-4.62%) |
Mar 06, 2014 | 167.23 | 173.53 | 157.85 | 165.27 | 33,760 | +10.92(+7.07%) |
Mar 05, 2014 | 156.17 | 160.09 | 148.75 | 154.35 | 21,755 | -2.52(-1.61%) |
Mar 04, 2014 | 164.08 | 166.88 | 154.63 | 156.87 | 16,773 | -4.13(-2.57%) |
Mar 03, 2014 | 163.38 | 164.84 | 157.64 | 161.00 | 14,082 | -5.67(-3.40%) |
Feb 28, 2014 | 172.62 | 177.45 | 163.10 | 166.67 | 22,568 | -6.93(-3.99%) |
Feb 27, 2014 | 175.63 | 176.75 | 168.21 | 173.60 | 20,938 | -1.54(-0.88%) |
Feb 26, 2014 | 170.45 | 178.08 | 167.65 | 175.14 | 33,830 | +4.62(+2.71%) |
Feb 25, 2014 | 156.24 | 175.56 | 153.79 | 170.52 | 68,692 | +13.37(+8.51%) |
Feb 24, 2014 | 157.92 | 158.20 | 153.37 | 157.15 | 20,846 | +2.80(+1.81%) |
Feb 21, 2014 | 155.26 | 155.54 | 149.52 | 154.35 | 16,315 | +2.94(+1.94%) |
Feb 20, 2014 | 146.30 | 152.25 | 143.04 | 151.41 | 11,057 | +7.00(+4.85%) |
Feb 19, 2014 | 144.34 | 150.78 | 141.33 | 144.41 | 9,320 | +0.56(+0.39%) |
Feb 18, 2014 | 154.14 | 154.14 | 143.85 | 143.85 | 13,769 | -7.91(-5.21%) |
Feb 14, 2014 | 158.83 | 151.76 | 151.76 | 151.76 | 7,414 | -7.77(-4.87%) |
Feb 13, 2014 | 154.49 | 163.80 | 154.00 | 159.53 | 15,431 | +3.92(+2.52%) |
Feb 12, 2014 | 153.44 | 161.00 | 149.80 | 155.61 | 26,539 | +3.43(+2.25%) |
Feb 11, 2014 | 150.15 | 155.05 | 147.91 | 152.18 | 7,523 | +3.78(+2.55%) |
Feb 10, 2014 | 152.25 | 155.40 | 145.46 | 148.40 | 7,351 | +0.07(+0.05%) |
Feb 07, 2014 | 141.96 | 153.98 | 138.95 | 148.33 | 13,500 | +8.68(+6.22%) |
Feb 06, 2014 | 139.51 | 144.97 | 138.46 | 139.65 | 6,676 | -0.42(-0.30%) |
Feb 05, 2014 | 140.00 | 141.40 | 136.50 | 140.07 | 6,439 | -2.59(-1.82%) |
Feb 04, 2014 | 147.56 | 148.61 | 136.99 | 142.66 | 8,748 | -1.82(-1.26%) |
Feb 03, 2014 | 152.53 | 153.30 | 144.24 | 144.48 | 8,437 | -8.82(-5.75%) |
Jan 31, 2014 | 150.64 | 154.81 | 149.03 | 153.30 | 9,176 | +0.07(+0.05%) |
Jan 30, 2014 | 150.36 | 155.40 | 146.02 | 153.23 | 7,982 | +3.99(+2.67%) |
Jan 29, 2014 | 143.29 | 159.11 | 143.29 | 149.24 | 7,608 | +2.87(+1.96%) |
Jan 28, 2014 | 145.53 | 155.12 | 137.90 | 146.37 | 20,755 | +4.13(+2.90%) |
Jan 27, 2014 | 152.81 | 160.30 | 134.96 | 142.24 | 33,013 | -5.60(-3.79%) |
Jan 24, 2014 | 157.01 | 157.01 | 143.85 | 147.84 | 27,107 | -9.31(-5.92%) |
Jan 23, 2014 | 161.00 | 161.00 | 154.91 | 157.15 | 8,147 | -3.85(-2.39%) |
Jan 22, 2014 | 162.26 | 170.66 | 158.06 | 161.00 | 21,973 | -0.70(-0.43%) |
Jan 21, 2014 | 150.50 | 165.90 | 150.50 | 161.70 | 47,366 | +13.30(+8.96%) |
Jan 17, 2014 | 146.02 | 148.40 | 148.40 | 148.40 | 16,628 | +1.40(+0.95%) |
Jan 16, 2014 | 146.06 | 148.05 | 143.57 | 147.00 | 11,790 | +0.70(+0.48%) |
Jan 15, 2014 | 149.52 | 151.76 | 144.20 | 146.30 | 12,871 | -3.22(-2.15%) |
Jan 14, 2014 | 146.02 | 149.66 | 142.10 | 149.52 | 17,089 | +3.64(+2.50%) |
Jan 13, 2014 | 145.53 | 150.01 | 139.86 | 145.88 | 25,904 | +5.04(+3.58%) |
Jan 10, 2014 | 138.32 | 140.91 | 135.10 | 140.84 | 13,471 | +1.50(+1.08%) |
Jan 09, 2014 | 137.41 | 140.63 | 137.27 | 139.34 | 22,121 | +1.22(+0.89%) |
Jan 08, 2014 | 132.30 | 138.46 | 132.30 | 138.11 | 14,270 | +3.78(+2.81%) |
Jan 07, 2014 | 125.44 | 136.29 | 122.01 | 134.33 | 31,527 | +7.98(+6.32%) |
Jan 06, 2014 | 126.00 | 129.36 | 119.78 | 126.35 | 11,008 | -0.49(-0.39%) |
Jan 03, 2014 | 124.95 | 128.52 | 123.55 | 126.84 | 8,112 | +1.82(+1.46%) |