Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 156.34 | 157.22 | 156.13 | 157.14 | 2,671,036 | +0.56(+0.35%) |
Apr 29, 2014 | 156.35 | 156.83 | 156.03 | 156.58 | 2,404,731 | +0.66(+0.43%) |
Apr 28, 2014 | 156.03 | 156.53 | 154.29 | 155.92 | 3,950,696 | +0.51(+0.33%) |
Apr 25, 2014 | 156.16 | 156.23 | 155.04 | 155.40 | 2,665,042 | -1.30(-0.83%) |
Apr 24, 2014 | 157.14 | 157.14 | 155.92 | 156.71 | 2,514,457 | +0.33(+0.21%) |
Apr 23, 2014 | 156.66 | 156.73 | 156.23 | 156.37 | 2,385,288 | -0.32(-0.21%) |
Apr 22, 2014 | 156.17 | 157.14 | 156.10 | 156.70 | 3,735,080 | +0.66(+0.42%) |
Apr 21, 2014 | 155.51 | 156.05 | 155.33 | 156.04 | 2,921,787 | +0.56(+0.36%) |
Apr 17, 2014 | 155.06 | 155.48 | 155.48 | 155.48 | 2,697,217 | +0.24(+0.15%) |
Apr 16, 2014 | 154.68 | 155.25 | 154.02 | 155.24 | 2,305,056 | +1.57(+1.02%) |
Apr 15, 2014 | 152.88 | 153.73 | 151.39 | 153.67 | 4,661,708 | +1.10(+0.72%) |
Apr 14, 2014 | 152.57 | 152.93 | 151.34 | 152.57 | 4,902,373 | +1.19(+0.78%) |
Apr 11, 2014 | 151.92 | 152.82 | 151.22 | 151.38 | 5,064,034 | -1.35(-0.88%) |
Apr 10, 2014 | 156.05 | 156.11 | 152.59 | 152.73 | 7,026,297 | -3.32(-2.13%) |
Apr 09, 2014 | 154.81 | 156.09 | 154.37 | 156.06 | 3,642,975 | +1.66(+1.07%) |
Apr 08, 2014 | 153.67 | 154.63 | 153.14 | 154.40 | 4,424,064 | +0.69(+0.45%) |
Apr 07, 2014 | 155.07 | 155.36 | 153.44 | 153.71 | 6,614,916 | -1.78(-1.15%) |
Apr 04, 2014 | 158.16 | 158.22 | 155.23 | 155.50 | 4,614,661 | -1.87(-1.19%) |
Apr 03, 2014 | 157.85 | 157.86 | 156.85 | 157.36 | 2,972,222 | -0.15(-0.09%) |
Apr 02, 2014 | 157.23 | 157.73 | 156.92 | 157.51 | 4,404,609 | +0.50(+0.32%) |
Apr 01, 2014 | 156.47 | 157.10 | 156.35 | 157.00 | 3,569,514 | +1.03(+0.66%) |
Mar 31, 2014 | 155.65 | 156.22 | 155.52 | 155.98 | 7,353,148 | +1.31(+0.85%) |
Mar 28, 2014 | 154.42 | 155.49 | 154.31 | 154.67 | 4,423,995 | +0.66(+0.43%) |
Mar 27, 2014 | 154.09 | 154.57 | 153.39 | 154.01 | 5,141,334 | -0.27(-0.17%) |
Mar 26, 2014 | 155.99 | 156.23 | 154.26 | 154.28 | 6,051,821 | -1.16(-0.75%) |
Mar 25, 2014 | 155.43 | 155.91 | 154.53 | 155.44 | 4,510,547 | +0.76(+0.49%) |
Mar 24, 2014 | 155.81 | 156.01 | 153.99 | 154.67 | 6,215,070 | -0.65(-0.42%) |
Mar 21, 2014 | 156.56 | 156.93 | 155.17 | 155.33 | 4,870,611 | -0.59(-0.38%) |
Mar 20, 2014 | 154.65 | 156.01 | 154.38 | 155.91 | 4,181,547 | +0.91(+0.59%) |
Mar 19, 2014 | 155.88 | 156.06 | 154.03 | 155.00 | 7,327,034 | -0.86(-0.55%) |
Mar 18, 2014 | 155.04 | 156.03 | 154.86 | 155.86 | 3,893,166 | +1.14(+0.74%) |
Mar 17, 2014 | 154.08 | 155.08 | 154.05 | 154.72 | 4,156,285 | +1.40(+0.92%) |
Mar 14, 2014 | 153.43 | 154.25 | 153.15 | 153.32 | 5,711,195 | -0.42(-0.27%) |
Mar 13, 2014 | 155.98 | 156.09 | 153.34 | 153.74 | 5,961,004 | -1.76(-1.13%) |
Mar 12, 2014 | 154.72 | 155.56 | 154.36 | 155.50 | 2,968,573 | +0.02(+0.01%) |
Mar 11, 2014 | 156.48 | 156.70 | 155.11 | 155.48 | 4,748,429 | -0.78(-0.50%) |
Mar 10, 2014 | 156.05 | 156.29 | 155.34 | 156.26 | 2,329,419 | -0.07(-0.04%) |
Mar 07, 2014 | 156.84 | 156.90 | 155.65 | 156.32 | 6,133,317 | +0.10(+0.06%) |
Mar 06, 2014 | 156.29 | 156.61 | 156.03 | 156.22 | 5,958,892 | +0.45(+0.29%) |
Mar 05, 2014 | 155.90 | 156.15 | 155.66 | 155.78 | 6,539,676 | -0.07(-0.04%) |
Mar 04, 2014 | 155.08 | 156.10 | 155.08 | 155.85 | 27,279,504 | +2.25(+1.47%) |
Mar 03, 2014 | 153.34 | 153.98 | 152.57 | 153.59 | 7,520,407 | -1.03(-0.67%) |
Feb 28, 2014 | 154.27 | 155.40 | 153.66 | 154.62 | 7,003,034 | +0.33(+0.21%) |
Feb 27, 2014 | 153.26 | 154.32 | 153.09 | 154.29 | 2,889,953 | +0.82(+0.53%) |
Feb 26, 2014 | 153.72 | 154.10 | 153.06 | 153.48 | 5,104,822 | +0.00(+0.00%) |
Feb 25, 2014 | 153.63 | 154.10 | 152.98 | 153.48 | 4,257,290 | +0.08(+0.05%) |
Feb 24, 2014 | 153.06 | 154.56 | 152.76 | 153.40 | 3,753,025 | +0.64(+0.42%) |
Feb 21, 2014 | 153.18 | 153.51 | 152.61 | 152.76 | 3,116,253 | -0.08(-0.05%) |
Feb 20, 2014 | 152.16 | 153.21 | 151.63 | 152.84 | 3,812,215 | +0.86(+0.56%) |
Feb 19, 2014 | 152.58 | 153.57 | 151.83 | 151.98 | 3,749,977 | -1.01(-0.66%) |
Feb 18, 2014 | 152.91 | 153.18 | 152.50 | 153.00 | 3,651,741 | +0.23(+0.15%) |
Feb 14, 2014 | 151.81 | 152.77 | 152.77 | 152.77 | 4,146,648 | +0.81(+0.53%) |
Feb 13, 2014 | 150.14 | 152.10 | 150.14 | 151.96 | 6,182,986 | +0.73(+0.49%) |
Feb 12, 2014 | 151.30 | 151.78 | 150.87 | 151.22 | 6,543,014 | +0.12(+0.08%) |
Feb 11, 2014 | 149.60 | 151.46 | 149.51 | 151.10 | 5,612,614 | +1.65(+1.10%) |
Feb 10, 2014 | 149.19 | 149.49 | 148.79 | 149.45 | 5,166,227 | +0.21(+0.14%) |
Feb 07, 2014 | 148.05 | 149.32 | 147.56 | 149.24 | 7,722,625 | +1.92(+1.31%) |
Feb 06, 2014 | 145.77 | 147.34 | 145.77 | 147.32 | 6,357,169 | +1.94(+1.33%) |
Feb 05, 2014 | 145.09 | 145.75 | 144.21 | 145.38 | 5,699,291 | -0.19(-0.13%) |
Feb 04, 2014 | 145.23 | 145.97 | 144.73 | 145.57 | 6,929,773 | +0.99(+0.69%) |