Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 141.40 | 146.40 | 139.43 | 146.00 | 2,050,502 | +4.20(+2.96%) |
Apr 29, 2014 | 139.20 | 142.20 | 139.20 | 141.80 | 1,125,068 | +2.80(+2.01%) |
Apr 28, 2014 | 140.40 | 142.20 | 135.60 | 139.00 | 1,296,829 | -0.80(-0.57%) |
Apr 25, 2014 | 141.60 | 142.00 | 138.60 | 139.80 | 996,252 | -2.60(-1.83%) |
Apr 24, 2014 | 143.20 | 143.60 | 141.20 | 142.40 | 808,574 | -0.20(-0.14%) |
Apr 23, 2014 | 145.20 | 145.40 | 142.20 | 142.60 | 986,227 | -2.40(-1.66%) |
Apr 22, 2014 | 141.20 | 145.00 | 141.20 | 145.00 | 1,055,256 | +4.20(+2.98%) |
Apr 21, 2014 | 144.20 | 145.60 | 140.80 | 140.80 | 1,270,908 | -2.40(-1.68%) |
Apr 17, 2014 | 143.20 | 143.20 | 143.20 | 143.20 | 1,302,015 | +0.80(+0.56%) |
Apr 16, 2014 | 142.00 | 143.80 | 139.20 | 142.40 | 1,314,277 | +1.20(+0.85%) |
Apr 15, 2014 | 142.40 | 144.38 | 135.20 | 141.20 | 2,137,680 | -0.80(-0.56%) |
Apr 14, 2014 | 145.20 | 146.60 | 140.20 | 142.00 | 1,736,891 | +1.20(+0.85%) |
Apr 11, 2014 | 134.60 | 145.00 | 134.60 | 140.80 | 2,350,621 | +2.00(+1.44%) |
Apr 10, 2014 | 143.60 | 147.80 | 138.30 | 138.80 | 5,234,945 | +10.80(+8.44%) |
Apr 09, 2014 | 124.00 | 128.80 | 123.00 | 128.00 | 1,620,278 | +5.80(+4.75%) |
Apr 08, 2014 | 121.00 | 124.20 | 117.00 | 122.20 | 1,408,716 | +1.20(+0.99%) |
Apr 07, 2014 | 124.20 | 125.80 | 116.60 | 121.00 | 1,935,594 | -3.00(-2.42%) |
Apr 04, 2014 | 131.00 | 133.60 | 123.20 | 124.00 | 1,833,525 | -5.80(-4.47%) |
Apr 03, 2014 | 127.60 | 132.00 | 127.60 | 129.80 | 1,338,374 | +2.60(+2.04%) |
Apr 02, 2014 | 127.80 | 129.40 | 126.20 | 127.20 | 671,742 | -0.60(-0.47%) |
Apr 01, 2014 | 125.80 | 128.20 | 125.79 | 127.80 | 1,064,919 | +2.40(+1.91%) |
Mar 31, 2014 | 130.00 | 131.00 | 124.40 | 125.40 | 1,543,555 | -3.20(-2.49%) |
Mar 28, 2014 | 127.60 | 130.60 | 126.80 | 128.60 | 602,111 | +1.00(+0.78%) |
Mar 27, 2014 | 129.60 | 129.80 | 123.40 | 127.60 | 1,152,238 | -2.40(-1.85%) |
Mar 26, 2014 | 134.20 | 135.00 | 129.40 | 130.00 | 778,856 | -3.40(-2.55%) |
Mar 25, 2014 | 133.00 | 134.80 | 131.00 | 133.40 | 704,603 | +3.00(+2.30%) |
Mar 24, 2014 | 133.60 | 135.80 | 128.60 | 130.40 | 848,513 | -2.40(-1.81%) |
Mar 21, 2014 | 137.80 | 138.00 | 132.80 | 132.80 | 1,016,047 | -4.60(-3.35%) |
Mar 20, 2014 | 136.20 | 137.80 | 135.20 | 137.40 | 504,825 | +0.80(+0.59%) |
Mar 19, 2014 | 137.80 | 138.40 | 136.00 | 136.60 | 472,661 | -1.00(-0.73%) |
Mar 18, 2014 | 137.80 | 139.20 | 137.10 | 137.60 | 718,932 | +0.20(+0.15%) |
Mar 17, 2014 | 138.40 | 138.60 | 136.40 | 137.40 | 649,692 | +1.20(+0.88%) |
Mar 14, 2014 | 135.20 | 139.00 | 134.80 | 136.20 | 745,736 | +0.80(+0.59%) |
Mar 13, 2014 | 141.00 | 141.00 | 134.90 | 135.40 | 1,164,008 | -3.00(-2.17%) |
Mar 12, 2014 | 133.20 | 139.00 | 131.80 | 138.40 | 1,774,369 | +9.60(+7.45%) |
Mar 11, 2014 | 129.00 | 132.60 | 128.00 | 128.80 | 710,762 | +0.20(+0.16%) |
Mar 10, 2014 | 130.60 | 130.60 | 127.60 | 128.60 | 818,876 | -2.60(-1.98%) |
Mar 07, 2014 | 133.80 | 134.60 | 131.00 | 131.20 | 630,166 | -1.60(-1.20%) |
Mar 06, 2014 | 135.00 | 135.60 | 131.20 | 132.80 | 1,212,305 | -1.80(-1.34%) |
Mar 05, 2014 | 135.80 | 137.20 | 134.20 | 134.60 | 760,452 | -0.80(-0.59%) |
Mar 04, 2014 | 133.60 | 136.20 | 133.60 | 135.40 | 918,185 | +3.80(+2.89%) |
Mar 03, 2014 | 129.60 | 132.80 | 127.20 | 131.60 | 986,134 | -0.20(-0.15%) |
Feb 28, 2014 | 136.00 | 136.20 | 130.20 | 131.80 | 1,066,004 | -3.00(-2.23%) |
Feb 27, 2014 | 131.60 | 135.00 | 130.40 | 134.80 | 962,917 | +2.20(+1.66%) |
Feb 26, 2014 | 134.80 | 135.60 | 131.60 | 132.60 | 1,044,157 | -1.40(-1.04%) |
Feb 25, 2014 | 130.00 | 135.00 | 127.00 | 134.00 | 1,088,865 | +3.40(+2.60%) |
Feb 24, 2014 | 129.30 | 133.40 | 129.20 | 130.60 | 1,446,507 | -2.80(-2.10%) |
Feb 21, 2014 | 132.00 | 137.40 | 130.80 | 133.40 | 2,532,330 | +2.80(+2.14%) |
Feb 20, 2014 | 128.80 | 131.60 | 126.40 | 130.60 | 1,401,170 | +2.40(+1.87%) |
Feb 19, 2014 | 125.40 | 131.00 | 125.20 | 128.20 | 1,784,881 | +2.80(+2.23%) |
Feb 18, 2014 | 120.40 | 127.00 | 119.20 | 125.40 | 2,200,937 | +7.00(+5.91%) |
Feb 14, 2014 | 119.60 | 118.40 | 118.40 | 118.40 | 647,340 | -0.80(-0.67%) |
Feb 13, 2014 | 114.80 | 119.80 | 114.40 | 119.20 | 998,305 | +3.00(+2.58%) |
Feb 12, 2014 | 114.60 | 116.80 | 114.60 | 116.20 | 651,013 | +1.20(+1.04%) |
Feb 11, 2014 | 114.00 | 115.60 | 113.00 | 115.00 | 1,044,136 | +2.20(+1.95%) |
Feb 10, 2014 | 113.40 | 113.80 | 111.30 | 112.80 | 693,434 | -1.20(-1.05%) |
Feb 07, 2014 | 112.20 | 114.80 | 111.20 | 114.00 | 1,133,378 | +2.00(+1.79%) |
Feb 06, 2014 | 108.60 | 112.40 | 108.57 | 112.00 | 958,884 | +3.00(+2.75%) |
Feb 05, 2014 | 107.60 | 109.20 | 105.20 | 109.00 | 823,322 | +2.20(+2.06%) |
Feb 04, 2014 | 107.40 | 108.60 | 104.60 | 106.80 | 668,429 | +0.20(+0.19%) |