Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 133.56 | 134.11 | 133.49 | 133.99 | 6,045,689 | +0.37(+0.27%) |
Apr 29, 2014 | 133.32 | 133.84 | 133.21 | 133.62 | 5,638,066 | +0.67(+0.51%) |
Apr 28, 2014 | 132.92 | 133.37 | 131.83 | 132.95 | 8,932,704 | +0.66(+0.50%) |
Apr 25, 2014 | 132.88 | 132.97 | 132.00 | 132.29 | 6,302,802 | -1.08(-0.81%) |
Apr 24, 2014 | 133.63 | 133.71 | 132.97 | 133.37 | 4,971,562 | +0.04(+0.03%) |
Apr 23, 2014 | 133.58 | 133.62 | 133.18 | 133.33 | 4,367,611 | -0.13(-0.10%) |
Apr 22, 2014 | 133.06 | 133.87 | 133.00 | 133.46 | 4,991,160 | +0.62(+0.47%) |
Apr 21, 2014 | 132.69 | 133.02 | 132.57 | 132.84 | 3,782,317 | +0.23(+0.17%) |
Apr 17, 2014 | 132.50 | 132.61 | 132.61 | 132.61 | 7,150,389 | -0.11(-0.08%) |
Apr 16, 2014 | 132.25 | 132.73 | 131.84 | 132.72 | 7,230,089 | +1.34(+1.02%) |
Apr 15, 2014 | 130.82 | 131.47 | 129.78 | 131.38 | 10,410,514 | +0.74(+0.56%) |
Apr 14, 2014 | 130.34 | 130.78 | 129.69 | 130.64 | 7,749,155 | +1.16(+0.89%) |
Apr 11, 2014 | 130.01 | 130.40 | 129.37 | 129.49 | 13,678,041 | -1.17(-0.90%) |
Apr 10, 2014 | 132.80 | 132.96 | 130.50 | 130.66 | 12,001,576 | -2.13(-1.60%) |
Apr 09, 2014 | 131.90 | 132.82 | 131.44 | 132.79 | 7,424,954 | +1.43(+1.09%) |
Apr 08, 2014 | 131.17 | 131.68 | 130.72 | 131.36 | 7,322,045 | +0.14(+0.11%) |
Apr 07, 2014 | 132.37 | 132.65 | 131.19 | 131.22 | 10,648,551 | -1.39(-1.05%) |
Apr 04, 2014 | 134.33 | 134.37 | 132.37 | 132.61 | 13,050,908 | -1.18(-0.88%) |
Apr 03, 2014 | 134.10 | 134.12 | 133.48 | 133.79 | 5,391,476 | -0.03(-0.02%) |
Apr 02, 2014 | 133.67 | 133.98 | 133.31 | 133.82 | 6,908,082 | +0.34(+0.25%) |
Apr 01, 2014 | 133.25 | 133.77 | 133.18 | 133.48 | 5,033,461 | +0.57(+0.43%) |
Mar 31, 2014 | 132.48 | 133.08 | 132.42 | 132.90 | 7,864,171 | +1.12(+0.85%) |
Mar 28, 2014 | 131.58 | 132.56 | 131.35 | 131.78 | 5,605,553 | +0.46(+0.35%) |
Mar 27, 2014 | 131.29 | 131.64 | 130.72 | 131.31 | 9,517,422 | -0.04(-0.03%) |
Mar 26, 2014 | 132.76 | 132.97 | 131.35 | 131.36 | 7,579,932 | -0.86(-0.65%) |
Mar 25, 2014 | 132.20 | 132.48 | 131.55 | 132.21 | 7,391,102 | +0.77(+0.59%) |
Mar 24, 2014 | 132.00 | 132.27 | 130.91 | 131.44 | 7,830,035 | -0.15(-0.12%) |
Mar 21, 2014 | 132.28 | 132.87 | 131.52 | 131.60 | 9,428,598 | -0.31(-0.24%) |
Mar 20, 2014 | 130.74 | 132.05 | 130.44 | 131.91 | 8,185,294 | +0.90(+0.68%) |
Mar 19, 2014 | 131.88 | 132.13 | 130.18 | 131.02 | 9,789,689 | -0.88(-0.67%) |
Mar 18, 2014 | 131.42 | 132.19 | 131.31 | 131.90 | 8,529,371 | +0.73(+0.56%) |
Mar 17, 2014 | 130.38 | 131.40 | 130.32 | 131.16 | 8,221,621 | +1.39(+1.07%) |
Mar 14, 2014 | 129.84 | 130.54 | 129.55 | 129.77 | 10,650,756 | -0.32(-0.25%) |
Mar 13, 2014 | 132.27 | 132.50 | 129.88 | 130.09 | 11,753,082 | -1.76(-1.34%) |
Mar 12, 2014 | 131.40 | 132.13 | 131.24 | 131.86 | 6,500,055 | -0.15(-0.12%) |
Mar 11, 2014 | 132.70 | 132.87 | 131.76 | 132.01 | 6,419,590 | -0.46(-0.35%) |
Mar 10, 2014 | 132.52 | 132.61 | 131.81 | 132.47 | 4,942,153 | -0.28(-0.21%) |
Mar 07, 2014 | 133.09 | 133.20 | 132.32 | 132.75 | 9,139,948 | +0.20(+0.15%) |
Mar 06, 2014 | 132.33 | 132.73 | 132.28 | 132.55 | 5,757,514 | +0.60(+0.45%) |
Mar 05, 2014 | 132.30 | 132.33 | 131.84 | 131.95 | 6,150,641 | -0.23(-0.17%) |
Mar 04, 2014 | 131.78 | 132.48 | 131.71 | 132.18 | 9,833,981 | +1.73(+1.33%) |
Mar 03, 2014 | 130.53 | 131.02 | 129.64 | 130.45 | 11,317,749 | -1.24(-0.94%) |
Feb 28, 2014 | 131.31 | 132.29 | 130.87 | 131.69 | 12,395,615 | +0.38(+0.29%) |
Feb 27, 2014 | 130.57 | 131.31 | 130.35 | 131.31 | 6,537,295 | +0.57(+0.44%) |
Feb 26, 2014 | 130.63 | 131.07 | 130.27 | 130.73 | 6,220,839 | +0.28(+0.21%) |
Feb 25, 2014 | 130.65 | 131.06 | 130.16 | 130.46 | 7,505,237 | -0.13(-0.10%) |
Feb 24, 2014 | 130.10 | 131.42 | 129.90 | 130.59 | 8,298,354 | +0.69(+0.53%) |
Feb 21, 2014 | 130.12 | 130.56 | 129.75 | 129.90 | 6,521,921 | -0.05(-0.04%) |
Feb 20, 2014 | 129.35 | 130.28 | 128.98 | 129.95 | 8,727,950 | +0.64(+0.49%) |
Feb 19, 2014 | 129.72 | 130.78 | 129.20 | 129.32 | 10,232,337 | -0.72(-0.55%) |
Feb 18, 2014 | 130.27 | 130.32 | 129.81 | 130.03 | 6,164,459 | -0.15(-0.11%) |
Feb 14, 2014 | 128.96 | 130.18 | 130.18 | 130.18 | 7,229,763 | +1.05(+0.81%) |
Feb 13, 2014 | 127.82 | 129.28 | 127.78 | 129.13 | 6,311,375 | +0.47(+0.36%) |
Feb 12, 2014 | 128.90 | 129.26 | 128.37 | 128.66 | 6,516,287 | -0.04(-0.03%) |
Feb 11, 2014 | 127.33 | 128.97 | 127.24 | 128.71 | 9,457,606 | +1.62(+1.27%) |
Feb 10, 2014 | 127.09 | 127.14 | 126.59 | 127.09 | 5,946,631 | -0.02(-0.02%) |
Feb 07, 2014 | 126.13 | 127.13 | 125.72 | 127.11 | 15,574,253 | +1.32(+1.05%) |
Feb 06, 2014 | 124.63 | 125.80 | 124.63 | 125.79 | 12,941,323 | +1.58(+1.27%) |
Feb 05, 2014 | 123.84 | 124.48 | 123.36 | 124.21 | 14,388,014 | +0.08(+0.07%) |
Feb 04, 2014 | 124.02 | 124.49 | 123.47 | 124.13 | 14,400,811 | +0.44(+0.36%) |