Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 132.35 | 133.47 | 131.77 | 132.41 | 893,647 | -0.57(-0.43%) |
Apr 29, 2014 | 134.08 | 134.62 | 131.80 | 132.98 | 846,199 | -0.46(-0.34%) |
Apr 28, 2014 | 134.18 | 135.47 | 131.08 | 133.44 | 856,434 | +0.24(+0.18%) |
Apr 25, 2014 | 136.93 | 136.93 | 132.72 | 133.20 | 983,813 | -4.42(-3.21%) |
Apr 24, 2014 | 137.27 | 138.07 | 135.63 | 137.62 | 401,726 | +1.05(+0.77%) |
Apr 23, 2014 | 137.44 | 138.01 | 135.63 | 136.57 | 472,960 | -1.20(-0.87%) |
Apr 22, 2014 | 136.12 | 138.23 | 135.99 | 137.77 | 495,978 | +1.69(+1.24%) |
Apr 21, 2014 | 135.34 | 136.15 | 134.54 | 136.08 | 397,974 | +1.26(+0.93%) |
Apr 17, 2014 | 135.01 | 134.82 | 134.82 | 134.82 | 590,100 | -0.65(-0.48%) |
Apr 16, 2014 | 135.57 | 136.99 | 134.59 | 135.47 | 724,402 | +0.58(+0.43%) |
Apr 15, 2014 | 133.42 | 136.05 | 132.90 | 134.89 | 1,120,675 | +1.61(+1.21%) |
Apr 14, 2014 | 132.03 | 134.24 | 131.42 | 133.28 | 925,303 | +2.25(+1.72%) |
Apr 11, 2014 | 130.98 | 132.51 | 129.85 | 131.03 | 889,658 | -1.61(-1.21%) |
Apr 10, 2014 | 134.89 | 136.01 | 132.62 | 132.64 | 1,161,370 | -2.31(-1.71%) |
Apr 09, 2014 | 131.00 | 135.21 | 130.76 | 134.95 | 1,433,130 | +4.33(+3.31%) |
Apr 08, 2014 | 131.28 | 131.92 | 128.54 | 130.62 | 1,788,549 | -0.63(-0.48%) |
Apr 07, 2014 | 135.80 | 135.99 | 130.13 | 131.25 | 951,080 | -4.76(-3.50%) |
Apr 04, 2014 | 136.70 | 139.90 | 135.94 | 136.01 | 1,066,697 | -0.06(-0.04%) |
Apr 03, 2014 | 138.49 | 138.49 | 135.41 | 136.07 | 837,442 | -1.90(-1.38%) |
Apr 02, 2014 | 137.39 | 138.95 | 136.82 | 137.97 | 751,499 | +0.59(+0.43%) |
Apr 01, 2014 | 136.80 | 139.89 | 135.98 | 137.38 | 916,863 | +1.40(+1.03%) |
Mar 31, 2014 | 135.51 | 136.37 | 133.58 | 135.98 | 1,092,165 | +1.25(+0.93%) |
Mar 28, 2014 | 134.03 | 135.10 | 132.92 | 134.73 | 1,644,839 | +1.34(+1.00%) |
Mar 27, 2014 | 135.11 | 135.26 | 132.87 | 133.39 | 1,218,849 | -1.65(-1.22%) |
Mar 26, 2014 | 138.89 | 139.57 | 135.02 | 135.04 | 631,851 | -3.04(-2.20%) |
Mar 25, 2014 | 137.74 | 138.80 | 137.68 | 138.08 | 697,960 | +0.88(+0.64%) |
Mar 24, 2014 | 139.15 | 139.22 | 135.47 | 137.20 | 1,083,161 | -1.39(-1.00%) |
Mar 21, 2014 | 140.42 | 140.91 | 138.32 | 138.59 | 1,567,794 | -1.81(-1.29%) |
Mar 20, 2014 | 141.27 | 142.03 | 139.50 | 140.40 | 1,426,470 | -1.47(-1.04%) |
Mar 19, 2014 | 143.40 | 144.63 | 140.53 | 141.87 | 820,173 | -0.33(-0.23%) |
Mar 18, 2014 | 140.50 | 142.57 | 140.32 | 142.20 | 1,006,080 | +1.82(+1.30%) |
Mar 17, 2014 | 140.03 | 141.56 | 139.80 | 140.38 | 532,535 | +0.98(+0.70%) |
Mar 14, 2014 | 138.71 | 139.69 | 137.75 | 139.40 | 856,370 | +0.44(+0.32%) |
Mar 13, 2014 | 142.63 | 142.82 | 138.27 | 138.96 | 977,988 | -2.81(-1.98%) |
Mar 12, 2014 | 141.43 | 143.21 | 141.15 | 141.77 | 935,553 | -1.98(-1.38%) |
Mar 11, 2014 | 144.12 | 144.70 | 142.98 | 143.75 | 927,720 | +0.23(+0.16%) |
Mar 10, 2014 | 144.40 | 144.78 | 142.96 | 143.52 | 736,498 | -1.16(-0.80%) |
Mar 07, 2014 | 145.51 | 145.51 | 143.83 | 144.68 | 861,277 | +0.17(+0.12%) |
Mar 06, 2014 | 142.91 | 144.77 | 142.91 | 144.51 | 683,743 | +2.00(+1.40%) |
Mar 05, 2014 | 142.25 | 142.83 | 141.14 | 142.51 | 775,733 | +0.15(+0.11%) |
Mar 04, 2014 | 142.26 | 143.22 | 141.18 | 142.36 | 898,878 | +2.29(+1.63%) |
Mar 03, 2014 | 140.03 | 140.99 | 139.17 | 140.07 | 1,238,071 | -1.46(-1.03%) |
Feb 28, 2014 | 143.69 | 145.00 | 140.71 | 141.53 | 1,167,057 | -2.25(-1.56%) |
Feb 27, 2014 | 142.92 | 144.57 | 142.47 | 143.78 | 1,018,605 | +0.42(+0.29%) |
Feb 26, 2014 | 141.38 | 144.78 | 140.64 | 143.36 | 1,593,499 | +2.45(+1.74%) |
Feb 25, 2014 | 139.42 | 140.96 | 138.61 | 140.91 | 1,422,640 | +1.67(+1.20%) |
Feb 24, 2014 | 143.62 | 143.62 | 138.75 | 139.24 | 1,797,739 | -4.17(-2.91%) |
Feb 21, 2014 | 138.27 | 146.23 | 138.27 | 143.41 | 2,395,984 | -2.53(-1.73%) |
Feb 20, 2014 | 143.78 | 146.05 | 142.88 | 145.94 | 1,448,610 | +1.90(+1.32%) |
Feb 19, 2014 | 144.50 | 145.27 | 143.55 | 144.04 | 1,014,808 | -0.69(-0.48%) |
Feb 18, 2014 | 147.72 | 147.94 | 144.59 | 144.73 | 810,121 | -2.37(-1.61%) |
Feb 14, 2014 | 145.53 | 147.10 | 147.10 | 147.10 | 511,300 | +1.42(+0.97%) |
Feb 13, 2014 | 143.49 | 146.03 | 142.94 | 145.68 | 1,045,085 | +0.82(+0.57%) |
Feb 12, 2014 | 145.77 | 147.02 | 144.27 | 144.86 | 1,008,293 | -0.66(-0.45%) |
Feb 11, 2014 | 145.03 | 146.34 | 144.35 | 145.52 | 793,961 | +0.49(+0.34%) |
Feb 10, 2014 | 147.36 | 147.78 | 144.03 | 145.03 | 791,042 | -2.58(-1.75%) |
Feb 07, 2014 | 146.56 | 148.43 | 145.82 | 147.61 | 840,597 | +2.05(+1.41%) |
Feb 06, 2014 | 141.74 | 146.52 | 141.70 | 145.56 | 957,659 | +3.93(+2.77%) |
Feb 05, 2014 | 139.38 | 142.20 | 139.02 | 141.63 | 875,050 | +1.41(+1.01%) |
Feb 04, 2014 | 138.20 | 140.84 | 137.22 | 140.22 | 950,273 | +2.46(+1.79%) |