Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 163.21 | 164.47 | 162.63 | 163.19 | 1,093,165 | +1.06(+0.66%) |
Mar 28, 2014 | 160.34 | 162.40 | 160.13 | 162.12 | 1,217,204 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.45 | 158.59 | 159.98 | 1,505,581 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.74 | 160.66 | 160.66 | 1,563,530 | -2.43(-1.49%) |
Mar 25, 2014 | 164.25 | 165.37 | 161.28 | 163.09 | 1,756,643 | -0.99(-0.60%) |
Mar 24, 2014 | 167.41 | 167.75 | 163.18 | 164.08 | 1,566,841 | -3.06(-1.83%) |
Mar 21, 2014 | 172.76 | 173.77 | 167.05 | 167.14 | 1,930,835 | -4.16(-2.43%) |
Mar 20, 2014 | 168.11 | 171.61 | 168.05 | 171.30 | 1,436,299 | +3.18(+1.89%) |
Mar 19, 2014 | 169.00 | 169.71 | 167.23 | 168.12 | 1,032,583 | -1.16(-0.69%) |
Mar 18, 2014 | 168.10 | 169.53 | 167.46 | 169.29 | 899,753 | +1.16(+0.69%) |
Mar 17, 2014 | 167.48 | 169.24 | 167.10 | 168.13 | 834,230 | +1.03(+0.61%) |
Mar 14, 2014 | 169.18 | 169.94 | 166.76 | 167.10 | 1,471,402 | -2.62(-1.55%) |
Mar 13, 2014 | 170.14 | 171.84 | 169.39 | 169.73 | 1,266,839 | +0.00(+0.00%) |
Mar 12, 2014 | 168.45 | 169.79 | 166.81 | 169.73 | 1,068,555 | +1.18(+0.70%) |
Mar 11, 2014 | 167.27 | 169.59 | 166.91 | 168.55 | 1,182,437 | +1.73(+1.04%) |
Mar 10, 2014 | 168.53 | 168.73 | 165.57 | 166.82 | 1,614,708 | -1.76(-1.04%) |
Mar 07, 2014 | 169.11 | 169.60 | 167.68 | 168.57 | 1,289,355 | -0.17(-0.10%) |
Mar 06, 2014 | 168.47 | 170.10 | 167.84 | 168.74 | 1,600,798 | +0.57(+0.34%) |
Mar 05, 2014 | 167.95 | 168.71 | 166.80 | 168.17 | 1,446,329 | +1.07(+0.64%) |
Mar 04, 2014 | 164.53 | 167.62 | 164.25 | 167.10 | 1,826,536 | +4.39(+2.70%) |
Mar 03, 2014 | 162.05 | 163.56 | 161.66 | 162.71 | 1,187,288 | -0.92(-0.56%) |
Feb 28, 2014 | 161.50 | 164.84 | 160.97 | 163.63 | 1,821,725 | +2.42(+1.50%) |
Feb 27, 2014 | 161.53 | 161.84 | 160.32 | 161.21 | 1,717,635 | -0.10(-0.06%) |
Feb 26, 2014 | 163.06 | 163.62 | 160.87 | 161.31 | 1,098,434 | -1.80(-1.10%) |
Feb 25, 2014 | 162.86 | 164.25 | 162.72 | 163.11 | 1,332,655 | +0.38(+0.23%) |
Feb 24, 2014 | 163.02 | 164.38 | 162.70 | 162.73 | 2,285,405 | -0.03(-0.02%) |
Feb 21, 2014 | 163.94 | 164.59 | 162.59 | 162.76 | 2,431,567 | -1.14(-0.69%) |
Feb 20, 2014 | 163.76 | 164.84 | 162.44 | 163.89 | 1,327,581 | -0.07(-0.05%) |
Feb 19, 2014 | 164.28 | 165.57 | 162.76 | 163.97 | 1,811,173 | +0.17(+0.10%) |
Feb 18, 2014 | 163.09 | 165.21 | 162.19 | 163.80 | 1,787,466 | +1.73(+1.07%) |
Feb 14, 2014 | 162.12 | 162.07 | 162.07 | 162.07 | 1,098,564 | -0.06(-0.04%) |
Feb 13, 2014 | 161.05 | 162.30 | 160.66 | 162.13 | 1,185,641 | +0.66(+0.41%) |
Feb 12, 2014 | 161.15 | 162.78 | 160.35 | 161.47 | 1,162,790 | -0.09(-0.06%) |
Feb 11, 2014 | 159.20 | 161.75 | 158.34 | 161.56 | 1,752,990 | +2.10(+1.32%) |
Feb 10, 2014 | 161.07 | 161.50 | 158.63 | 159.46 | 1,924,207 | -2.05(-1.27%) |
Feb 07, 2014 | 158.97 | 161.51 | 158.62 | 161.50 | 1,559,106 | +2.39(+1.50%) |
Feb 06, 2014 | 156.02 | 159.74 | 155.07 | 159.11 | 2,251,740 | +3.49(+2.24%) |
Feb 05, 2014 | 155.60 | 156.16 | 154.15 | 155.62 | 1,430,455 | -0.76(-0.48%) |
Feb 04, 2014 | 157.82 | 158.05 | 155.80 | 156.38 | 1,769,518 | -1.44(-0.91%) |
Feb 03, 2014 | 161.23 | 161.40 | 156.81 | 157.82 | 2,306,784 | -3.15(-1.96%) |
Jan 31, 2014 | 162.44 | 163.36 | 160.27 | 160.97 | 2,925,511 | -2.60(-1.59%) |
Jan 30, 2014 | 162.09 | 163.80 | 161.57 | 163.57 | 2,599,047 | +3.65(+2.28%) |
Jan 29, 2014 | 160.24 | 161.51 | 159.38 | 159.93 | 1,812,077 | -1.83(-1.13%) |
Jan 28, 2014 | 159.23 | 162.11 | 159.21 | 161.75 | 1,830,523 | +2.10(+1.32%) |
Jan 27, 2014 | 160.02 | 161.74 | 158.53 | 159.65 | 2,750,753 | -0.68(-0.43%) |
Jan 24, 2014 | 162.59 | 163.82 | 159.23 | 160.33 | 4,941,184 | +1.25(+0.78%) |
Jan 23, 2014 | 160.72 | 160.87 | 157.73 | 159.09 | 3,740,922 | +2.48(+1.59%) |
Jan 22, 2014 | 155.61 | 157.26 | 154.40 | 156.60 | 1,368,491 | +1.04(+0.67%) |
Jan 21, 2014 | 155.71 | 156.90 | 154.68 | 155.56 | 1,613,208 | +0.40(+0.26%) |
Jan 17, 2014 | 155.85 | 155.16 | 155.16 | 155.16 | 1,824,511 | -0.41(-0.26%) |
Jan 16, 2014 | 154.54 | 156.05 | 154.36 | 155.57 | 1,508,505 | +1.14(+0.74%) |
Jan 15, 2014 | 154.56 | 154.56 | 153.03 | 154.43 | 3,564,682 | -0.14(-0.09%) |
Jan 14, 2014 | 154.59 | 155.97 | 151.69 | 154.56 | 4,826,262 | +0.30(+0.20%) |
Jan 13, 2014 | 161.54 | 161.85 | 147.86 | 154.26 | 6,728,910 | -7.66(-4.73%) |
Jan 10, 2014 | 162.09 | 162.31 | 160.88 | 161.92 | 1,279,365 | +0.10(+0.06%) |
Jan 09, 2014 | 161.92 | 163.36 | 160.78 | 161.82 | 4,167,466 | +5.09(+3.25%) |
Jan 08, 2014 | 153.21 | 159.74 | 152.84 | 156.72 | 5,910,098 | +7.37(+4.93%) |
Jan 07, 2014 | 148.35 | 150.75 | 147.73 | 149.36 | 2,400,342 | +1.45(+0.98%) |
Jan 06, 2014 | 153.31 | 153.70 | 147.59 | 147.91 | 2,184,404 | -0.42(-0.28%) |
Jan 03, 2014 | 147.90 | 149.61 | 147.77 | 148.32 | 2,336,232 | +0.51(+0.34%) |