Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 133.49 | 134.04 | 133.42 | 133.92 | 6,048,854 | +0.37(+0.27%) |
Apr 29, 2014 | 133.25 | 133.77 | 133.14 | 133.55 | 5,641,017 | +0.67(+0.50%) |
Apr 28, 2014 | 132.85 | 133.30 | 131.76 | 132.88 | 8,937,380 | +0.66(+0.50%) |
Apr 25, 2014 | 132.81 | 132.90 | 131.94 | 132.22 | 6,306,102 | -1.08(-0.81%) |
Apr 24, 2014 | 133.56 | 133.64 | 132.90 | 133.30 | 4,974,165 | +0.04(+0.03%) |
Apr 23, 2014 | 133.51 | 133.55 | 133.11 | 133.26 | 4,369,898 | -0.13(-0.10%) |
Apr 22, 2014 | 132.99 | 133.80 | 132.93 | 133.39 | 4,993,773 | +0.62(+0.47%) |
Apr 21, 2014 | 132.62 | 132.95 | 132.50 | 132.77 | 3,784,297 | +0.23(+0.17%) |
Apr 17, 2014 | 132.43 | 132.54 | 132.54 | 132.54 | 7,154,132 | -0.11(-0.08%) |
Apr 16, 2014 | 132.18 | 132.66 | 131.77 | 132.65 | 7,233,874 | +1.34(+1.02%) |
Apr 15, 2014 | 130.75 | 131.40 | 129.71 | 131.31 | 10,415,964 | +0.74(+0.56%) |
Apr 14, 2014 | 130.28 | 130.71 | 129.62 | 130.57 | 7,753,212 | +1.16(+0.89%) |
Apr 11, 2014 | 129.94 | 130.33 | 129.31 | 129.42 | 13,685,201 | -1.17(-0.90%) |
Apr 10, 2014 | 132.74 | 132.89 | 130.43 | 130.59 | 12,007,858 | -2.13(-1.60%) |
Apr 09, 2014 | 131.83 | 132.75 | 131.37 | 132.72 | 7,428,841 | +1.43(+1.09%) |
Apr 08, 2014 | 131.10 | 131.61 | 130.66 | 131.29 | 7,325,878 | +0.14(+0.10%) |
Apr 07, 2014 | 132.30 | 132.58 | 131.12 | 131.15 | 10,654,125 | -1.39(-1.05%) |
Apr 04, 2014 | 134.26 | 134.30 | 132.30 | 132.54 | 13,057,740 | -1.18(-0.88%) |
Apr 03, 2014 | 134.03 | 134.05 | 133.41 | 133.72 | 5,394,298 | -0.03(-0.02%) |
Apr 02, 2014 | 133.60 | 133.91 | 133.24 | 133.75 | 6,911,698 | +0.34(+0.25%) |
Apr 01, 2014 | 133.18 | 133.70 | 133.11 | 133.41 | 5,036,096 | +0.57(+0.43%) |
Mar 31, 2014 | 132.41 | 133.01 | 132.35 | 132.83 | 7,868,288 | +1.12(+0.85%) |
Mar 28, 2014 | 131.51 | 132.49 | 131.28 | 131.71 | 5,608,487 | +0.46(+0.35%) |
Mar 27, 2014 | 131.22 | 131.57 | 130.65 | 131.25 | 9,522,404 | -0.04(-0.03%) |
Mar 26, 2014 | 132.69 | 132.91 | 131.28 | 131.29 | 7,583,899 | -0.86(-0.65%) |
Mar 25, 2014 | 132.13 | 132.41 | 131.48 | 132.14 | 7,394,971 | +0.77(+0.58%) |
Mar 24, 2014 | 131.93 | 132.20 | 130.84 | 131.38 | 7,834,134 | -0.15(-0.12%) |
Mar 21, 2014 | 132.21 | 132.80 | 131.45 | 131.53 | 9,433,534 | -0.31(-0.24%) |
Mar 20, 2014 | 130.67 | 131.98 | 130.38 | 131.84 | 8,189,579 | +0.90(+0.68%) |
Mar 19, 2014 | 131.81 | 132.06 | 130.11 | 130.95 | 9,794,814 | -0.88(-0.67%) |
Mar 18, 2014 | 131.35 | 132.12 | 131.24 | 131.83 | 8,533,836 | +0.73(+0.56%) |
Mar 17, 2014 | 130.31 | 131.34 | 130.25 | 131.09 | 8,225,925 | +1.39(+1.07%) |
Mar 14, 2014 | 129.77 | 130.47 | 129.49 | 129.70 | 10,656,332 | -0.32(-0.25%) |
Mar 13, 2014 | 132.20 | 132.43 | 129.81 | 130.03 | 11,759,235 | -1.76(-1.34%) |
Mar 12, 2014 | 131.33 | 132.06 | 131.17 | 131.79 | 6,503,458 | -0.15(-0.12%) |
Mar 11, 2014 | 132.63 | 132.80 | 131.69 | 131.94 | 6,422,950 | -0.46(-0.35%) |
Mar 10, 2014 | 132.45 | 132.54 | 131.75 | 132.40 | 4,944,740 | -0.28(-0.21%) |
Mar 07, 2014 | 133.02 | 133.13 | 132.25 | 132.68 | 9,144,733 | +0.20(+0.15%) |
Mar 06, 2014 | 132.26 | 132.66 | 132.22 | 132.48 | 5,760,528 | +0.60(+0.45%) |
Mar 05, 2014 | 132.23 | 132.26 | 131.77 | 131.88 | 6,153,861 | -0.23(-0.17%) |
Mar 04, 2014 | 131.71 | 132.41 | 131.64 | 132.11 | 9,839,129 | +1.73(+1.33%) |
Mar 03, 2014 | 130.46 | 130.95 | 129.57 | 130.38 | 11,323,674 | -1.23(-0.94%) |
Feb 28, 2014 | 131.25 | 132.22 | 130.80 | 131.62 | 12,402,104 | +0.38(+0.29%) |
Feb 27, 2014 | 130.50 | 131.25 | 130.28 | 131.24 | 6,540,717 | +0.57(+0.44%) |
Feb 26, 2014 | 130.56 | 131.00 | 130.20 | 130.66 | 6,224,096 | +0.27(+0.21%) |
Feb 25, 2014 | 130.58 | 130.99 | 130.09 | 130.39 | 7,509,166 | -0.13(-0.10%) |
Feb 24, 2014 | 130.03 | 131.35 | 129.83 | 130.52 | 8,302,698 | +0.69(+0.53%) |
Feb 21, 2014 | 130.05 | 130.49 | 129.68 | 129.83 | 6,525,335 | -0.05(-0.04%) |
Feb 20, 2014 | 129.28 | 130.22 | 128.91 | 129.89 | 8,732,519 | +0.64(+0.49%) |
Feb 19, 2014 | 129.65 | 130.72 | 129.14 | 129.25 | 10,237,693 | -0.72(-0.55%) |
Feb 18, 2014 | 130.20 | 130.25 | 129.75 | 129.97 | 6,167,686 | -0.14(-0.11%) |
Feb 14, 2014 | 128.90 | 130.11 | 130.11 | 130.11 | 7,233,548 | +1.05(+0.81%) |
Feb 13, 2014 | 127.75 | 129.21 | 127.71 | 129.06 | 6,314,679 | +0.47(+0.36%) |
Feb 12, 2014 | 128.83 | 129.19 | 128.30 | 128.60 | 6,519,699 | -0.04(-0.03%) |
Feb 11, 2014 | 127.27 | 128.90 | 127.17 | 128.64 | 9,462,557 | +1.62(+1.27%) |
Feb 10, 2014 | 127.03 | 127.08 | 126.52 | 127.02 | 5,949,744 | -0.02(-0.02%) |
Feb 07, 2014 | 126.06 | 127.06 | 125.65 | 127.04 | 15,582,406 | +1.32(+1.05%) |
Feb 06, 2014 | 124.56 | 125.73 | 124.56 | 125.72 | 12,948,098 | +1.58(+1.27%) |
Feb 05, 2014 | 123.77 | 124.41 | 123.29 | 124.14 | 14,395,546 | +0.08(+0.07%) |
Feb 04, 2014 | 123.96 | 124.43 | 123.40 | 124.06 | 14,408,350 | +0.44(+0.36%) |