Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 127.01 | 129.06 | 125.85 | 128.03 | 452,647 | +2.27(+1.80%) |
Mar 28, 2014 | 124.34 | 128.17 | 123.62 | 125.76 | 502,047 | +2.00(+1.62%) |
Mar 27, 2014 | 129.09 | 129.22 | 122.86 | 123.76 | 1,269,557 | -5.86(-4.52%) |
Mar 26, 2014 | 136.28 | 136.28 | 129.58 | 129.63 | 496,412 | -5.06(-3.76%) |
Mar 25, 2014 | 135.29 | 135.84 | 133.57 | 134.69 | 482,014 | +0.06(+0.04%) |
Mar 24, 2014 | 134.72 | 135.80 | 131.05 | 134.63 | 412,446 | -0.09(-0.06%) |
Mar 21, 2014 | 136.34 | 137.57 | 134.55 | 134.72 | 562,728 | -2.00(-1.46%) |
Mar 20, 2014 | 136.48 | 137.56 | 135.67 | 136.72 | 226,288 | +0.08(+0.06%) |
Mar 19, 2014 | 138.14 | 138.78 | 135.05 | 136.64 | 282,948 | -1.74(-1.26%) |
Mar 18, 2014 | 137.23 | 138.96 | 136.32 | 138.38 | 239,454 | +1.39(+1.02%) |
Mar 17, 2014 | 135.89 | 137.73 | 135.12 | 136.99 | 426,397 | +2.25(+1.67%) |
Mar 14, 2014 | 135.14 | 135.95 | 133.88 | 134.74 | 278,088 | -1.21(-0.89%) |
Mar 13, 2014 | 135.21 | 136.28 | 134.84 | 135.94 | 664,793 | +1.46(+1.08%) |
Mar 12, 2014 | 134.23 | 135.01 | 133.26 | 134.48 | 340,793 | -0.72(-0.54%) |
Mar 11, 2014 | 137.20 | 138.71 | 134.72 | 135.21 | 317,387 | -2.19(-1.60%) |
Mar 10, 2014 | 138.16 | 138.57 | 136.89 | 137.40 | 285,974 | -1.21(-0.87%) |
Mar 07, 2014 | 139.60 | 139.73 | 137.70 | 138.61 | 265,437 | -0.03(-0.02%) |
Mar 06, 2014 | 138.84 | 139.53 | 138.09 | 138.64 | 176,261 | -0.10(-0.07%) |
Mar 05, 2014 | 138.34 | 139.45 | 137.84 | 138.73 | 220,692 | +0.26(+0.19%) |
Mar 04, 2014 | 137.14 | 141.27 | 136.21 | 138.47 | 547,578 | +3.05(+2.25%) |
Mar 03, 2014 | 135.39 | 136.15 | 133.64 | 135.42 | 238,760 | -0.80(-0.59%) |
Feb 28, 2014 | 137.14 | 137.78 | 135.48 | 136.22 | 373,900 | -0.90(-0.65%) |
Feb 27, 2014 | 136.35 | 138.63 | 135.99 | 137.12 | 560,407 | +1.53(+1.13%) |
Feb 26, 2014 | 132.29 | 135.76 | 132.12 | 135.59 | 485,940 | +2.97(+2.24%) |
Feb 25, 2014 | 131.91 | 133.48 | 131.60 | 132.62 | 402,156 | +0.98(+0.74%) |
Feb 24, 2014 | 131.79 | 132.95 | 130.80 | 131.64 | 280,876 | +0.84(+0.64%) |
Feb 21, 2014 | 131.89 | 132.32 | 130.69 | 130.80 | 283,605 | -0.63(-0.48%) |
Feb 20, 2014 | 129.34 | 131.58 | 128.39 | 131.43 | 315,611 | +2.42(+1.88%) |
Feb 19, 2014 | 129.19 | 130.62 | 128.70 | 129.01 | 359,606 | -0.83(-0.64%) |
Feb 18, 2014 | 127.76 | 130.17 | 127.76 | 129.84 | 382,105 | +2.11(+1.66%) |
Feb 14, 2014 | 128.43 | 127.72 | 127.72 | 127.72 | 349,772 | -0.73(-0.56%) |
Feb 13, 2014 | 126.53 | 128.78 | 124.99 | 128.45 | 329,089 | +1.44(+1.13%) |
Feb 12, 2014 | 124.53 | 127.34 | 124.07 | 127.01 | 576,400 | +2.55(+2.05%) |
Feb 11, 2014 | 123.96 | 125.38 | 122.49 | 124.46 | 458,586 | +0.66(+0.53%) |
Feb 10, 2014 | 124.80 | 125.14 | 122.09 | 123.80 | 386,833 | -1.37(-1.10%) |
Feb 07, 2014 | 123.94 | 125.53 | 123.76 | 125.17 | 392,632 | +1.72(+1.39%) |
Feb 06, 2014 | 122.95 | 125.17 | 122.62 | 123.45 | 287,667 | +0.94(+0.76%) |
Feb 05, 2014 | 122.01 | 122.83 | 119.81 | 122.52 | 415,664 | +0.03(+0.02%) |
Feb 04, 2014 | 121.02 | 123.33 | 120.06 | 122.49 | 508,479 | +2.14(+1.77%) |
Feb 03, 2014 | 122.56 | 123.30 | 118.91 | 120.35 | 777,061 | -2.34(-1.91%) |
Jan 31, 2014 | 121.26 | 124.65 | 120.81 | 122.69 | 370,027 | +0.00(+0.00%) |
Jan 30, 2014 | 124.68 | 124.68 | 122.61 | 122.69 | 608,554 | -0.41(-0.33%) |
Jan 29, 2014 | 121.62 | 123.39 | 121.60 | 123.10 | 509,483 | +0.05(+0.04%) |
Jan 28, 2014 | 121.19 | 124.02 | 121.03 | 123.05 | 382,707 | +1.97(+1.63%) |
Jan 27, 2014 | 121.07 | 122.27 | 119.18 | 121.08 | 710,237 | +0.78(+0.65%) |
Jan 24, 2014 | 124.42 | 125.28 | 119.22 | 120.30 | 423,520 | -5.22(-4.16%) |
Jan 23, 2014 | 126.53 | 126.93 | 124.69 | 125.51 | 309,806 | -1.35(-1.07%) |
Jan 22, 2014 | 126.25 | 126.91 | 125.65 | 126.86 | 296,884 | +0.61(+0.48%) |
Jan 21, 2014 | 127.77 | 128.11 | 125.46 | 126.25 | 400,861 | -1.13(-0.89%) |
Jan 17, 2014 | 128.64 | 127.39 | 127.39 | 127.39 | 303,902 | -1.41(-1.09%) |
Jan 16, 2014 | 128.89 | 129.68 | 126.90 | 128.79 | 328,121 | +0.04(+0.03%) |
Jan 15, 2014 | 126.29 | 128.85 | 125.41 | 128.76 | 612,872 | +3.24(+2.58%) |
Jan 14, 2014 | 125.54 | 126.06 | 123.87 | 125.52 | 648,833 | +0.29(+0.23%) |
Jan 13, 2014 | 127.14 | 128.16 | 124.28 | 125.22 | 858,775 | -2.77(-2.16%) |
Jan 10, 2014 | 123.71 | 129.29 | 122.70 | 127.99 | 1,382,433 | +8.84(+7.42%) |
Jan 09, 2014 | 115.78 | 131.66 | 114.87 | 119.16 | 2,039,199 | +13.00(+12.24%) |
Jan 08, 2014 | 105.62 | 106.67 | 104.44 | 106.16 | 658,739 | +0.57(+0.54%) |
Jan 07, 2014 | 103.15 | 105.84 | 102.86 | 105.59 | 296,744 | +3.05(+2.97%) |
Jan 06, 2014 | 104.88 | 105.10 | 102.02 | 102.54 | 281,886 | -1.80(-1.73%) |
Jan 03, 2014 | 103.91 | 104.74 | 103.77 | 104.35 | 199,804 | +0.48(+0.46%) |