Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 128.83 | 130.00 | 128.06 | 129.10 | 20,906 | -0.70(-0.54%) |
Apr 29, 2014 | 130.54 | 130.54 | 129.01 | 129.80 | 12,584 | +0.35(+0.27%) |
Apr 28, 2014 | 129.90 | 129.90 | 128.16 | 129.45 | 19,682 | -0.23(-0.18%) |
Apr 25, 2014 | 132.11 | 133.02 | 129.55 | 129.68 | 25,221 | -3.35(-2.52%) |
Apr 24, 2014 | 132.69 | 133.30 | 132.04 | 133.03 | 10,538 | +0.54(+0.41%) |
Apr 23, 2014 | 132.54 | 133.04 | 132.06 | 132.49 | 16,570 | -1.10(-0.82%) |
Apr 22, 2014 | 133.73 | 134.19 | 133.32 | 133.59 | 7,327 | -0.02(-0.01%) |
Apr 21, 2014 | 132.68 | 133.64 | 132.05 | 133.61 | 7,702 | +0.43(+0.32%) |
Apr 17, 2014 | 132.54 | 133.18 | 133.18 | 133.18 | 8,200 | -0.03(-0.02%) |
Apr 16, 2014 | 133.06 | 133.52 | 132.37 | 133.21 | 12,108 | +1.41(+1.07%) |
Apr 15, 2014 | 131.86 | 133.56 | 129.06 | 131.80 | 14,116 | -1.61(-1.21%) |
Apr 14, 2014 | 132.77 | 135.18 | 131.51 | 133.41 | 28,741 | +1.89(+1.44%) |
Apr 11, 2014 | 130.21 | 132.40 | 130.21 | 131.52 | 21,754 | +0.42(+0.32%) |
Apr 10, 2014 | 133.10 | 133.20 | 129.35 | 131.10 | 24,943 | -3.05(-2.27%) |
Apr 09, 2014 | 133.14 | 134.15 | 132.94 | 134.15 | 13,258 | +0.46(+0.34%) |
Apr 08, 2014 | 132.55 | 134.27 | 131.89 | 133.69 | 7,666 | +2.06(+1.56%) |
Apr 07, 2014 | 131.64 | 131.76 | 129.94 | 131.63 | 11,526 | -0.04(-0.03%) |
Apr 04, 2014 | 134.20 | 134.50 | 130.99 | 131.67 | 20,559 | -1.59(-1.19%) |
Apr 03, 2014 | 134.45 | 134.45 | 131.52 | 133.26 | 21,102 | -0.93(-0.69%) |
Apr 02, 2014 | 136.53 | 136.53 | 133.37 | 134.19 | 25,389 | -2.44(-1.79%) |
Apr 01, 2014 | 135.95 | 137.59 | 134.00 | 136.63 | 24,565 | +0.32(+0.23%) |
Mar 31, 2014 | 135.36 | 136.38 | 134.05 | 136.31 | 15,361 | +2.75(+2.06%) |
Mar 28, 2014 | 134.73 | 136.54 | 133.50 | 133.56 | 12,013 | -1.11(-0.82%) |
Mar 27, 2014 | 134.79 | 134.88 | 133.00 | 134.67 | 13,261 | +0.61(+0.46%) |
Mar 26, 2014 | 139.68 | 139.68 | 134.01 | 134.06 | 16,927 | -4.44(-3.21%) |
Mar 25, 2014 | 137.51 | 140.40 | 136.94 | 138.50 | 15,448 | +1.35(+0.98%) |
Mar 24, 2014 | 138.70 | 139.32 | 136.78 | 137.15 | 16,631 | -1.09(-0.79%) |
Mar 21, 2014 | 139.58 | 141.64 | 137.88 | 138.24 | 77,330 | -0.02(-0.01%) |
Mar 20, 2014 | 136.61 | 138.68 | 135.59 | 138.26 | 28,340 | +1.89(+1.39%) |
Mar 19, 2014 | 137.42 | 137.91 | 135.58 | 136.37 | 10,914 | -1.55(-1.12%) |
Mar 18, 2014 | 137.95 | 138.48 | 136.96 | 137.92 | 26,019 | -0.42(-0.30%) |
Mar 17, 2014 | 138.00 | 139.01 | 137.49 | 138.34 | 39,876 | +0.57(+0.41%) |
Mar 14, 2014 | 138.58 | 138.72 | 137.05 | 137.77 | 31,153 | -1.08(-0.78%) |
Mar 13, 2014 | 138.01 | 139.87 | 138.01 | 138.85 | 26,890 | +0.65(+0.47%) |
Mar 12, 2014 | 135.00 | 138.21 | 134.30 | 138.20 | 25,455 | +3.33(+2.47%) |
Mar 11, 2014 | 134.99 | 136.20 | 133.97 | 134.87 | 45,727 | +0.15(+0.11%) |
Mar 10, 2014 | 130.48 | 134.85 | 130.00 | 134.72 | 39,850 | +3.67(+2.80%) |
Mar 07, 2014 | 130.31 | 131.05 | 128.94 | 131.05 | 19,515 | +0.98(+0.75%) |
Mar 06, 2014 | 127.50 | 130.07 | 127.39 | 130.07 | 76,853 | +2.21(+1.73%) |
Mar 05, 2014 | 127.05 | 128.03 | 125.10 | 127.86 | 29,566 | -0.15(-0.12%) |
Mar 04, 2014 | 124.33 | 128.02 | 122.85 | 128.01 | 83,670 | +5.50(+4.49%) |
Mar 03, 2014 | 124.62 | 124.62 | 121.80 | 122.51 | 13,982 | -2.67(-2.13%) |
Feb 28, 2014 | 127.32 | 127.77 | 123.89 | 125.18 | 26,320 | -1.32(-1.04%) |
Feb 27, 2014 | 126.56 | 127.08 | 125.42 | 126.50 | 29,836 | -0.04(-0.03%) |
Feb 26, 2014 | 126.00 | 126.55 | 125.16 | 126.54 | 19,788 | +0.57(+0.45%) |
Feb 25, 2014 | 126.46 | 129.23 | 125.07 | 125.97 | 17,323 | -0.56(-0.44%) |
Feb 24, 2014 | 126.33 | 126.53 | 126.00 | 126.53 | 19,491 | +0.53(+0.42%) |
Feb 21, 2014 | 126.79 | 126.79 | 125.17 | 126.00 | 28,095 | +0.03(+0.02%) |
Feb 20, 2014 | 124.47 | 127.83 | 124.35 | 125.97 | 18,254 | +2.69(+2.18%) |
Feb 19, 2014 | 126.52 | 126.52 | 123.28 | 123.28 | 20,133 | -2.02(-1.61%) |
Feb 18, 2014 | 124.63 | 125.65 | 124.21 | 125.30 | 15,307 | +1.03(+0.83%) |
Feb 14, 2014 | 124.33 | 124.27 | 124.27 | 124.27 | 25,000 | +0.18(+0.15%) |
Feb 13, 2014 | 123.50 | 124.71 | 122.58 | 124.09 | 34,958 | -0.66(-0.53%) |
Feb 12, 2014 | 125.11 | 126.18 | 123.47 | 124.75 | 23,041 | -0.42(-0.34%) |
Feb 11, 2014 | 123.45 | 125.36 | 123.25 | 125.17 | 88,752 | +2.17(+1.76%) |
Feb 10, 2014 | 121.05 | 123.62 | 120.68 | 123.00 | 27,242 | +1.50(+1.23%) |
Feb 07, 2014 | 121.50 | 122.99 | 120.06 | 121.50 | 38,716 | -0.08(-0.07%) |
Feb 06, 2014 | 121.47 | 123.09 | 119.82 | 121.58 | 25,844 | +0.56(+0.46%) |
Feb 05, 2014 | 123.00 | 124.24 | 120.51 | 121.02 | 20,824 | -2.58(-2.09%) |
Feb 04, 2014 | 122.95 | 124.16 | 122.95 | 123.60 | 27,389 | +1.00(+0.82%) |