Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 127.19 | 128.00 | 125.45 | 127.79 | 1,244,717 | -0.22(-0.17%) |
Apr 29, 2014 | 126.85 | 130.73 | 126.68 | 128.01 | 876,165 | +2.71(+2.17%) |
Apr 28, 2014 | 126.05 | 127.38 | 122.51 | 125.29 | 1,687,082 | -0.78(-0.62%) |
Apr 25, 2014 | 129.83 | 130.37 | 125.41 | 126.08 | 1,249,973 | -4.80(-3.67%) |
Apr 24, 2014 | 131.16 | 132.57 | 130.09 | 130.88 | 1,247,101 | +0.86(+0.66%) |
Apr 23, 2014 | 128.77 | 130.83 | 128.71 | 130.02 | 1,306,662 | +1.65(+1.28%) |
Apr 22, 2014 | 130.53 | 130.53 | 126.75 | 128.37 | 1,262,532 | -2.30(-1.76%) |
Apr 21, 2014 | 130.71 | 131.12 | 128.62 | 130.67 | 983,016 | +0.19(+0.14%) |
Apr 17, 2014 | 129.30 | 130.49 | 130.49 | 130.49 | 1,121,344 | +1.20(+0.93%) |
Apr 16, 2014 | 128.63 | 129.96 | 127.73 | 129.28 | 1,143,497 | +2.21(+1.74%) |
Apr 15, 2014 | 124.52 | 128.44 | 123.98 | 127.07 | 1,603,978 | +2.43(+1.95%) |
Apr 14, 2014 | 123.88 | 125.91 | 122.21 | 124.64 | 752,289 | +1.87(+1.52%) |
Apr 11, 2014 | 120.80 | 123.04 | 120.74 | 122.77 | 846,831 | +1.56(+1.29%) |
Apr 10, 2014 | 123.63 | 124.78 | 120.55 | 121.21 | 804,471 | -3.09(-2.48%) |
Apr 09, 2014 | 123.23 | 124.36 | 121.10 | 124.30 | 673,347 | +1.87(+1.53%) |
Apr 08, 2014 | 119.34 | 122.72 | 118.74 | 122.42 | 1,005,437 | +3.55(+2.98%) |
Apr 07, 2014 | 121.62 | 122.17 | 118.11 | 118.88 | 694,404 | -3.50(-2.86%) |
Apr 04, 2014 | 124.76 | 124.93 | 121.81 | 122.38 | 1,070,722 | -0.91(-0.74%) |
Apr 03, 2014 | 122.88 | 125.77 | 122.20 | 123.29 | 1,407,346 | +0.23(+0.19%) |
Apr 02, 2014 | 121.24 | 123.15 | 121.17 | 123.05 | 926,814 | +1.27(+1.05%) |
Apr 01, 2014 | 120.65 | 121.82 | 118.89 | 121.78 | 1,194,321 | +1.77(+1.48%) |
Mar 31, 2014 | 122.17 | 122.17 | 118.87 | 120.00 | 907,333 | -1.81(-1.49%) |
Mar 28, 2014 | 120.12 | 122.60 | 119.92 | 121.82 | 1,197,147 | +2.12(+1.77%) |
Mar 27, 2014 | 116.45 | 122.31 | 115.88 | 119.70 | 2,110,492 | +3.78(+3.26%) |
Mar 26, 2014 | 117.82 | 118.24 | 115.85 | 115.92 | 702,330 | -1.28(-1.10%) |
Mar 25, 2014 | 117.94 | 118.46 | 116.99 | 117.20 | 703,705 | +0.16(+0.13%) |
Mar 24, 2014 | 118.39 | 119.39 | 115.69 | 117.05 | 1,342,403 | -0.72(-0.62%) |
Mar 21, 2014 | 115.30 | 117.87 | 115.02 | 117.77 | 1,546,157 | +3.49(+3.05%) |
Mar 20, 2014 | 114.00 | 114.96 | 113.33 | 114.28 | 1,341,462 | -0.38(-0.33%) |
Mar 19, 2014 | 116.87 | 117.43 | 114.18 | 114.67 | 925,127 | -2.13(-1.82%) |
Mar 18, 2014 | 115.89 | 117.46 | 115.21 | 116.79 | 677,443 | +1.13(+0.97%) |
Mar 17, 2014 | 115.94 | 116.67 | 114.71 | 115.67 | 743,005 | -0.29(-0.25%) |
Mar 14, 2014 | 113.72 | 116.07 | 113.01 | 115.96 | 1,101,278 | +2.20(+1.93%) |
Mar 13, 2014 | 114.73 | 115.68 | 113.57 | 113.76 | 819,989 | -0.55(-0.48%) |
Mar 12, 2014 | 113.52 | 115.44 | 112.26 | 114.31 | 1,314,436 | -0.91(-0.79%) |
Mar 11, 2014 | 118.05 | 118.95 | 114.84 | 115.22 | 1,048,668 | -2.84(-2.41%) |
Mar 10, 2014 | 118.03 | 119.12 | 116.80 | 118.06 | 883,239 | -1.06(-0.89%) |
Mar 07, 2014 | 119.37 | 120.84 | 118.09 | 119.12 | 1,228,909 | -0.20(-0.17%) |
Mar 06, 2014 | 118.78 | 119.85 | 117.34 | 119.33 | 1,453,357 | +0.94(+0.79%) |
Mar 05, 2014 | 120.25 | 120.84 | 117.73 | 118.39 | 1,466,127 | -1.91(-1.59%) |
Mar 04, 2014 | 120.29 | 120.87 | 119.11 | 120.30 | 1,287,586 | +0.34(+0.29%) |
Mar 03, 2014 | 118.35 | 120.54 | 117.21 | 119.95 | 1,453,581 | +1.29(+1.09%) |
Feb 28, 2014 | 117.59 | 119.53 | 117.16 | 118.66 | 1,223,803 | +1.21(+1.03%) |
Feb 27, 2014 | 114.79 | 117.52 | 114.67 | 117.46 | 963,374 | +2.04(+1.76%) |
Feb 26, 2014 | 116.98 | 117.56 | 115.27 | 115.42 | 1,312,126 | -1.16(-0.99%) |
Feb 25, 2014 | 115.77 | 116.63 | 113.19 | 116.58 | 1,666,481 | +0.44(+0.38%) |
Feb 24, 2014 | 115.72 | 118.27 | 112.36 | 116.14 | 2,068,787 | +3.77(+3.36%) |
Feb 21, 2014 | 113.82 | 114.69 | 112.15 | 112.36 | 1,678,921 | -1.54(-1.35%) |
Feb 20, 2014 | 111.48 | 116.58 | 111.36 | 113.90 | 1,944,659 | +1.41(+1.25%) |
Feb 19, 2014 | 112.60 | 113.32 | 110.81 | 112.49 | 1,862,073 | -1.00(-0.88%) |
Feb 18, 2014 | 110.21 | 114.20 | 110.21 | 113.49 | 1,507,090 | +3.78(+3.45%) |
Feb 14, 2014 | 108.59 | 109.71 | 109.71 | 109.71 | 930,251 | +1.27(+1.17%) |
Feb 13, 2014 | 107.44 | 109.67 | 106.43 | 108.44 | 1,437,070 | +0.46(+0.43%) |
Feb 12, 2014 | 107.10 | 108.42 | 105.64 | 107.97 | 968,970 | +1.72(+1.62%) |
Feb 11, 2014 | 105.77 | 107.47 | 104.68 | 106.25 | 1,372,763 | +0.01(+0.01%) |
Feb 10, 2014 | 105.73 | 106.68 | 103.85 | 106.24 | 1,058,460 | +0.30(+0.29%) |
Feb 07, 2014 | 103.54 | 107.76 | 103.54 | 105.94 | 2,635,769 | +3.44(+3.36%) |
Feb 06, 2014 | 98.42 | 102.82 | 98.42 | 102.50 | 1,942,993 | +4.20(+4.28%) |
Feb 05, 2014 | 99.14 | 99.14 | 96.79 | 98.30 | 1,473,499 | +0.50(+0.51%) |
Feb 04, 2014 | 95.47 | 98.52 | 95.08 | 97.80 | 1,513,595 | +3.35(+3.55%) |