Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 128.03 | 128.09 | 125.81 | 127.75 | 729,763 | -0.45(-0.35%) |
Apr 29, 2014 | 126.98 | 128.38 | 126.53 | 128.20 | 399,256 | +1.52(+1.20%) |
Apr 28, 2014 | 128.05 | 128.33 | 126.36 | 126.68 | 443,172 | -1.19(-0.93%) |
Apr 25, 2014 | 127.46 | 128.77 | 126.67 | 127.87 | 477,023 | +0.55(+0.43%) |
Apr 24, 2014 | 130.32 | 130.57 | 126.98 | 127.32 | 1,041,776 | -3.09(-2.37%) |
Apr 23, 2014 | 127.88 | 130.41 | 127.54 | 130.41 | 733,079 | +2.38(+1.86%) |
Apr 22, 2014 | 128.06 | 128.93 | 127.88 | 128.02 | 446,442 | -0.06(-0.04%) |
Apr 21, 2014 | 128.34 | 128.41 | 126.99 | 128.08 | 320,058 | +0.02(+0.01%) |
Apr 17, 2014 | 126.67 | 128.06 | 128.06 | 128.06 | 372,829 | +1.04(+0.81%) |
Apr 16, 2014 | 126.39 | 127.36 | 126.14 | 127.03 | 247,603 | +1.25(+1.00%) |
Apr 15, 2014 | 126.11 | 126.49 | 125.08 | 125.77 | 337,661 | -0.07(-0.06%) |
Apr 14, 2014 | 125.18 | 126.06 | 124.04 | 125.85 | 447,757 | +1.78(+1.43%) |
Apr 11, 2014 | 123.85 | 124.83 | 123.02 | 124.07 | 619,736 | +0.09(+0.07%) |
Apr 10, 2014 | 124.71 | 125.99 | 123.88 | 123.98 | 454,305 | -0.53(-0.42%) |
Apr 09, 2014 | 123.69 | 124.61 | 123.14 | 124.50 | 273,771 | +1.04(+0.84%) |
Apr 08, 2014 | 122.22 | 123.74 | 121.48 | 123.47 | 508,371 | +1.55(+1.27%) |
Apr 07, 2014 | 123.06 | 123.48 | 121.73 | 121.92 | 262,020 | -1.37(-1.11%) |
Apr 04, 2014 | 124.66 | 125.11 | 123.21 | 123.28 | 292,017 | -1.02(-0.82%) |
Apr 03, 2014 | 123.65 | 124.50 | 122.83 | 124.30 | 377,570 | +0.92(+0.75%) |
Apr 02, 2014 | 122.96 | 123.78 | 122.06 | 123.38 | 389,416 | +0.59(+0.48%) |
Apr 01, 2014 | 123.67 | 123.67 | 121.23 | 122.79 | 508,289 | -0.94(-0.76%) |
Mar 31, 2014 | 121.87 | 123.77 | 121.46 | 123.73 | 615,205 | +2.73(+2.26%) |
Mar 28, 2014 | 121.26 | 121.74 | 120.19 | 121.00 | 236,436 | +0.63(+0.52%) |
Mar 27, 2014 | 121.53 | 121.61 | 119.93 | 120.36 | 454,593 | -0.86(-0.71%) |
Mar 26, 2014 | 122.74 | 123.00 | 121.19 | 121.22 | 438,992 | -0.98(-0.80%) |
Mar 25, 2014 | 122.51 | 123.06 | 121.30 | 122.20 | 484,772 | +0.24(+0.20%) |
Mar 24, 2014 | 122.47 | 122.96 | 121.72 | 121.96 | 637,831 | -0.04(-0.03%) |
Mar 21, 2014 | 122.35 | 122.94 | 121.69 | 122.00 | 552,982 | +0.27(+0.22%) |
Mar 20, 2014 | 121.56 | 122.20 | 121.29 | 121.73 | 225,325 | -0.02(-0.01%) |
Mar 19, 2014 | 123.40 | 123.40 | 121.39 | 121.75 | 271,962 | -1.14(-0.93%) |
Mar 18, 2014 | 122.57 | 123.29 | 122.25 | 122.89 | 316,207 | +0.45(+0.36%) |
Mar 17, 2014 | 122.46 | 123.28 | 122.05 | 122.44 | 313,194 | +0.76(+0.62%) |
Mar 14, 2014 | 120.52 | 122.23 | 120.29 | 121.68 | 392,576 | +1.12(+0.92%) |
Mar 13, 2014 | 121.19 | 121.57 | 120.40 | 120.57 | 474,621 | -0.35(-0.29%) |
Mar 12, 2014 | 119.75 | 121.18 | 119.48 | 120.91 | 381,755 | +0.38(+0.32%) |
Mar 11, 2014 | 121.17 | 121.17 | 119.81 | 120.53 | 666,427 | -0.46(-0.38%) |
Mar 10, 2014 | 119.93 | 121.00 | 119.16 | 121.00 | 558,572 | +0.51(+0.42%) |
Mar 07, 2014 | 120.65 | 120.73 | 119.19 | 120.49 | 520,392 | +0.65(+0.54%) |
Mar 06, 2014 | 119.86 | 120.39 | 119.50 | 119.83 | 509,190 | +0.20(+0.17%) |
Mar 05, 2014 | 119.58 | 119.82 | 119.10 | 119.63 | 466,396 | +0.10(+0.09%) |
Mar 04, 2014 | 119.25 | 119.98 | 118.91 | 119.53 | 708,110 | +1.13(+0.96%) |
Mar 03, 2014 | 119.16 | 119.48 | 117.99 | 118.39 | 394,992 | -1.65(-1.37%) |
Feb 28, 2014 | 120.00 | 121.17 | 119.52 | 120.04 | 463,686 | +0.08(+0.07%) |
Feb 27, 2014 | 119.08 | 120.33 | 118.11 | 119.96 | 625,197 | +0.88(+0.74%) |
Feb 26, 2014 | 117.99 | 119.38 | 117.16 | 119.08 | 890,591 | +1.61(+1.37%) |
Feb 25, 2014 | 118.08 | 118.59 | 117.04 | 117.47 | 1,137,828 | -0.56(-0.47%) |
Feb 24, 2014 | 119.81 | 120.55 | 117.90 | 118.02 | 805,865 | -1.62(-1.36%) |
Feb 21, 2014 | 120.47 | 120.58 | 119.43 | 119.65 | 451,775 | -0.45(-0.38%) |
Feb 20, 2014 | 120.04 | 120.90 | 119.65 | 120.10 | 329,083 | +0.26(+0.22%) |
Feb 19, 2014 | 119.79 | 121.07 | 119.28 | 119.84 | 722,198 | -0.04(-0.03%) |
Feb 18, 2014 | 118.89 | 120.00 | 118.07 | 119.88 | 578,490 | +1.46(+1.23%) |
Feb 14, 2014 | 118.05 | 118.43 | 118.43 | 118.43 | 473,292 | +0.38(+0.32%) |
Feb 13, 2014 | 115.46 | 118.11 | 115.27 | 118.05 | 557,715 | +2.08(+1.80%) |
Feb 12, 2014 | 115.88 | 116.50 | 114.62 | 115.97 | 619,086 | -0.09(-0.08%) |
Feb 11, 2014 | 113.45 | 116.65 | 113.28 | 116.05 | 716,897 | +3.02(+2.67%) |
Feb 10, 2014 | 111.40 | 113.38 | 110.56 | 113.04 | 736,773 | +1.39(+1.25%) |
Feb 07, 2014 | 110.45 | 111.75 | 109.67 | 111.65 | 889,037 | +1.06(+0.96%) |
Feb 06, 2014 | 115.83 | 116.53 | 110.07 | 110.58 | 1,119,040 | -3.87(-3.38%) |
Feb 05, 2014 | 114.20 | 114.89 | 113.30 | 114.45 | 530,024 | +0.12(+0.11%) |
Feb 04, 2014 | 114.19 | 115.79 | 113.12 | 114.33 | 654,952 | +0.92(+0.81%) |