Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 127.98 | 128.03 | 125.76 | 127.70 | 730,062 | -0.44(-0.35%) |
Apr 29, 2014 | 126.93 | 128.33 | 126.48 | 128.15 | 399,420 | +1.52(+1.20%) |
Apr 28, 2014 | 128.00 | 128.28 | 126.31 | 126.63 | 443,353 | -1.19(-0.93%) |
Apr 25, 2014 | 127.41 | 128.72 | 126.62 | 127.81 | 477,219 | +0.55(+0.43%) |
Apr 24, 2014 | 130.26 | 130.52 | 126.93 | 127.27 | 1,042,203 | -3.09(-2.37%) |
Apr 23, 2014 | 127.82 | 130.36 | 127.49 | 130.35 | 733,380 | +2.38(+1.86%) |
Apr 22, 2014 | 128.01 | 128.87 | 127.82 | 127.97 | 446,625 | -0.06(-0.04%) |
Apr 21, 2014 | 128.29 | 128.36 | 126.94 | 128.02 | 320,189 | +0.02(+0.01%) |
Apr 17, 2014 | 126.62 | 128.01 | 128.01 | 128.01 | 372,982 | +1.03(+0.81%) |
Apr 16, 2014 | 126.34 | 127.31 | 126.08 | 126.97 | 247,705 | +1.25(+1.00%) |
Apr 15, 2014 | 126.06 | 126.44 | 125.03 | 125.72 | 337,800 | -0.07(-0.06%) |
Apr 14, 2014 | 125.13 | 126.01 | 123.99 | 125.79 | 447,941 | +1.78(+1.43%) |
Apr 11, 2014 | 123.80 | 124.78 | 122.97 | 124.02 | 619,990 | +0.09(+0.07%) |
Apr 10, 2014 | 124.66 | 125.94 | 123.83 | 123.93 | 454,491 | -0.53(-0.42%) |
Apr 09, 2014 | 123.64 | 124.56 | 123.09 | 124.45 | 273,883 | +1.03(+0.84%) |
Apr 08, 2014 | 122.17 | 123.69 | 121.44 | 123.42 | 508,579 | +1.55(+1.27%) |
Apr 07, 2014 | 123.01 | 123.43 | 121.68 | 121.87 | 262,128 | -1.36(-1.11%) |
Apr 04, 2014 | 124.61 | 125.06 | 123.16 | 123.23 | 292,137 | -1.02(-0.82%) |
Apr 03, 2014 | 123.60 | 124.45 | 122.78 | 124.25 | 377,725 | +0.92(+0.75%) |
Apr 02, 2014 | 122.91 | 123.73 | 122.01 | 123.33 | 389,575 | +0.59(+0.48%) |
Apr 01, 2014 | 123.62 | 123.62 | 121.18 | 122.74 | 508,498 | -0.94(-0.76%) |
Mar 31, 2014 | 121.82 | 123.72 | 121.41 | 123.68 | 615,457 | +2.73(+2.26%) |
Mar 28, 2014 | 121.21 | 121.69 | 120.14 | 120.95 | 236,533 | +0.63(+0.52%) |
Mar 27, 2014 | 121.48 | 121.56 | 119.88 | 120.31 | 454,779 | -0.86(-0.71%) |
Mar 26, 2014 | 122.69 | 122.95 | 121.14 | 121.17 | 439,172 | -0.98(-0.80%) |
Mar 25, 2014 | 122.46 | 123.01 | 121.25 | 122.15 | 484,970 | +0.24(+0.20%) |
Mar 24, 2014 | 122.42 | 122.91 | 121.67 | 121.91 | 638,092 | -0.04(-0.03%) |
Mar 21, 2014 | 122.30 | 122.89 | 121.64 | 121.95 | 553,209 | +0.27(+0.22%) |
Mar 20, 2014 | 121.51 | 122.15 | 121.24 | 121.68 | 225,417 | -0.02(-0.01%) |
Mar 19, 2014 | 123.35 | 123.35 | 121.34 | 121.70 | 272,074 | -1.14(-0.93%) |
Mar 18, 2014 | 122.52 | 123.24 | 122.20 | 122.84 | 316,336 | +0.44(+0.36%) |
Mar 17, 2014 | 122.41 | 123.22 | 122.00 | 122.39 | 313,322 | +0.76(+0.62%) |
Mar 14, 2014 | 120.47 | 122.18 | 120.24 | 121.63 | 392,737 | +1.12(+0.93%) |
Mar 13, 2014 | 121.14 | 121.52 | 120.35 | 120.52 | 474,816 | -0.35(-0.29%) |
Mar 12, 2014 | 119.70 | 121.13 | 119.43 | 120.86 | 381,912 | +0.38(+0.32%) |
Mar 11, 2014 | 121.11 | 121.11 | 119.76 | 120.48 | 666,700 | -0.46(-0.38%) |
Mar 10, 2014 | 119.88 | 120.95 | 119.11 | 120.95 | 558,801 | +0.51(+0.42%) |
Mar 07, 2014 | 120.60 | 120.69 | 119.14 | 120.44 | 520,605 | +0.65(+0.54%) |
Mar 06, 2014 | 119.81 | 120.34 | 119.46 | 119.78 | 509,399 | +0.20(+0.17%) |
Mar 05, 2014 | 119.54 | 119.77 | 119.05 | 119.58 | 466,587 | +0.10(+0.09%) |
Mar 04, 2014 | 119.20 | 119.93 | 118.86 | 119.48 | 708,400 | +1.13(+0.96%) |
Mar 03, 2014 | 119.11 | 119.43 | 117.94 | 118.35 | 395,154 | -1.65(-1.37%) |
Feb 28, 2014 | 119.95 | 121.12 | 119.47 | 119.99 | 463,876 | +0.08(+0.07%) |
Feb 27, 2014 | 119.03 | 120.28 | 118.06 | 119.91 | 625,453 | +0.89(+0.74%) |
Feb 26, 2014 | 117.94 | 119.33 | 117.12 | 119.03 | 890,955 | +1.61(+1.37%) |
Feb 25, 2014 | 118.03 | 118.54 | 117.00 | 117.42 | 1,138,294 | -0.55(-0.47%) |
Feb 24, 2014 | 119.76 | 120.50 | 117.85 | 117.98 | 806,195 | -1.62(-1.36%) |
Feb 21, 2014 | 120.42 | 120.53 | 119.38 | 119.60 | 451,960 | -0.45(-0.38%) |
Feb 20, 2014 | 119.99 | 120.85 | 119.60 | 120.05 | 329,218 | +0.26(+0.22%) |
Feb 19, 2014 | 119.75 | 121.02 | 119.23 | 119.79 | 722,494 | -0.04(-0.03%) |
Feb 18, 2014 | 118.84 | 119.95 | 118.02 | 119.83 | 578,727 | +1.45(+1.23%) |
Feb 14, 2014 | 118.00 | 118.38 | 118.38 | 118.38 | 473,486 | +0.38(+0.32%) |
Feb 13, 2014 | 115.41 | 118.06 | 115.22 | 118.00 | 557,944 | +2.08(+1.80%) |
Feb 12, 2014 | 115.83 | 116.45 | 114.58 | 115.92 | 619,339 | -0.09(-0.08%) |
Feb 11, 2014 | 113.40 | 116.60 | 113.23 | 116.01 | 717,191 | +3.02(+2.67%) |
Feb 10, 2014 | 111.35 | 113.34 | 110.52 | 112.99 | 737,075 | +1.39(+1.25%) |
Feb 07, 2014 | 110.40 | 111.70 | 109.63 | 111.60 | 889,401 | +1.06(+0.96%) |
Feb 06, 2014 | 115.78 | 116.48 | 110.02 | 110.54 | 1,119,499 | -3.87(-3.38%) |
Feb 05, 2014 | 114.16 | 114.84 | 113.25 | 114.41 | 530,241 | +0.12(+0.10%) |
Feb 04, 2014 | 114.14 | 115.74 | 113.07 | 114.29 | 655,221 | +0.92(+0.81%) |