Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 123.72 | 124.13 | 122.08 | 123.84 | 764,411 | +0.14(+0.11%) |
Apr 29, 2014 | 122.53 | 123.81 | 121.78 | 123.70 | 830,980 | +1.15(+0.94%) |
Apr 28, 2014 | 121.22 | 123.66 | 120.69 | 122.55 | 1,182,754 | +1.99(+1.65%) |
Apr 25, 2014 | 119.79 | 121.17 | 119.52 | 120.56 | 913,718 | +1.27(+1.07%) |
Apr 24, 2014 | 120.09 | 120.26 | 118.40 | 119.29 | 773,073 | -0.10(-0.08%) |
Apr 23, 2014 | 119.92 | 120.98 | 119.34 | 119.39 | 567,120 | -0.42(-0.35%) |
Apr 22, 2014 | 120.05 | 120.62 | 118.83 | 119.81 | 610,170 | +0.09(+0.07%) |
Apr 21, 2014 | 121.06 | 121.18 | 119.49 | 119.72 | 647,271 | -1.18(-0.98%) |
Apr 17, 2014 | 122.18 | 120.90 | 120.90 | 120.90 | 625,200 | -1.44(-1.18%) |
Apr 16, 2014 | 121.24 | 122.35 | 120.62 | 122.34 | 883,417 | +2.07(+1.72%) |
Apr 15, 2014 | 120.81 | 121.76 | 119.33 | 120.27 | 739,121 | -0.38(-0.32%) |
Apr 14, 2014 | 120.60 | 121.56 | 119.67 | 120.66 | 648,202 | +0.62(+0.52%) |
Apr 11, 2014 | 121.00 | 121.88 | 119.97 | 120.04 | 1,785,972 | -1.95(-1.60%) |
Apr 10, 2014 | 123.77 | 124.52 | 121.68 | 121.99 | 1,285,282 | -1.47(-1.19%) |
Apr 09, 2014 | 121.83 | 123.72 | 121.82 | 123.46 | 1,300,734 | +1.67(+1.37%) |
Apr 08, 2014 | 120.81 | 121.99 | 120.54 | 121.79 | 1,354,655 | +0.91(+0.75%) |
Apr 07, 2014 | 122.76 | 123.30 | 120.65 | 120.88 | 1,296,473 | -2.37(-1.92%) |
Apr 04, 2014 | 124.28 | 124.72 | 122.11 | 123.25 | 1,952,564 | +0.43(+0.35%) |
Apr 03, 2014 | 124.72 | 125.11 | 122.41 | 122.82 | 1,207,983 | -1.18(-0.95%) |
Apr 02, 2014 | 124.09 | 124.97 | 123.38 | 124.00 | 944,892 | -0.19(-0.15%) |
Apr 01, 2014 | 124.43 | 125.42 | 123.67 | 124.19 | 1,282,027 | +1.13(+0.92%) |
Mar 31, 2014 | 122.17 | 123.52 | 121.48 | 123.05 | 1,819,093 | +0.95(+0.78%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.11 | 1,167,659 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.53 | 120.21 | 121.39 | 2,887,589 | +1.63(+1.36%) |
Mar 26, 2014 | 123.34 | 124.16 | 119.07 | 119.76 | 4,757,251 | +4.12(+3.57%) |
Mar 25, 2014 | 117.65 | 118.12 | 114.83 | 115.64 | 2,354,012 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.65 | 1,166,342 | -0.58(-0.49%) |
Mar 21, 2014 | 118.42 | 118.84 | 116.89 | 118.23 | 1,436,339 | +0.75(+0.64%) |
Mar 20, 2014 | 116.32 | 117.82 | 116.11 | 117.48 | 728,586 | +0.66(+0.56%) |
Mar 19, 2014 | 117.63 | 118.08 | 115.97 | 116.82 | 831,601 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,708 | +2.69(+2.35%) |
Mar 17, 2014 | 114.07 | 114.93 | 112.99 | 114.73 | 2,104,949 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.46 | 1,765,586 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.44 | 113.46 | 3,654,994 | -6.90(-5.74%) |
Mar 12, 2014 | 120.81 | 121.52 | 119.75 | 120.36 | 1,010,884 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.48 | 120.75 | 121.05 | 1,035,799 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.98 | 122.45 | 122.99 | 742,511 | -1.57(-1.26%) |
Mar 07, 2014 | 124.38 | 125.50 | 123.93 | 124.56 | 895,484 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.42 | 124.12 | 509,221 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.98 | 123.27 | 123.94 | 565,373 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.32 | 124.60 | 601,357 | +1.32(+1.07%) |
Mar 03, 2014 | 123.50 | 124.38 | 122.80 | 123.28 | 720,413 | -1.41(-1.13%) |
Feb 28, 2014 | 124.26 | 125.02 | 123.69 | 124.69 | 686,489 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.56 | 124.47 | 804,400 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.05 | 123.39 | 124.02 | 1,099,729 | +0.23(+0.18%) |
Feb 25, 2014 | 121.30 | 125.30 | 121.29 | 123.79 | 2,046,448 | +2.31(+1.90%) |
Feb 24, 2014 | 119.86 | 122.50 | 119.62 | 121.48 | 1,350,212 | +1.95(+1.63%) |
Feb 21, 2014 | 116.43 | 120.91 | 116.43 | 119.53 | 1,956,306 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.43 | 874,719 | -0.11(-0.09%) |
Feb 19, 2014 | 115.92 | 117.17 | 115.56 | 116.54 | 854,169 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.93 | 1,120,718 | -0.66(-0.57%) |
Feb 14, 2014 | 117.33 | 116.59 | 116.59 | 116.59 | 949,653 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.26 | 117.78 | 996,491 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.89 | 1,435,910 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.49 | 117.39 | 118.63 | 1,488,984 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.35 | 117.42 | 119.08 | 890,791 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.15 | 917,914 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,201 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.94 | 113.18 | 115.50 | 1,254,400 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.36 | 114.81 | 115.08 | 838,330 | +0.13(+0.11%) |