Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 118.90 | 120.21 | 117.75 | 120.07 | 2,218,335 | +0.63(+0.53%) |
Apr 29, 2014 | 119.10 | 120.07 | 118.59 | 119.44 | 1,905,495 | +0.73(+0.61%) |
Apr 28, 2014 | 119.91 | 120.67 | 116.56 | 118.71 | 2,836,591 | -0.73(-0.62%) |
Apr 25, 2014 | 121.50 | 121.56 | 119.04 | 119.45 | 2,154,755 | -2.69(-2.20%) |
Apr 24, 2014 | 123.39 | 123.58 | 120.81 | 122.14 | 3,684,019 | -0.44(-0.36%) |
Apr 23, 2014 | 123.49 | 123.63 | 122.44 | 122.57 | 1,180,452 | -1.21(-0.98%) |
Apr 22, 2014 | 122.58 | 124.12 | 122.33 | 123.78 | 2,711,319 | +1.68(+1.38%) |
Apr 21, 2014 | 121.58 | 122.16 | 120.54 | 122.10 | 911,455 | +0.80(+0.66%) |
Apr 17, 2014 | 120.43 | 121.30 | 121.30 | 121.30 | 833,434 | +0.58(+0.48%) |
Apr 16, 2014 | 120.23 | 120.91 | 119.36 | 120.72 | 2,485,273 | +1.48(+1.24%) |
Apr 15, 2014 | 119.27 | 120.11 | 116.00 | 119.24 | 1,834,007 | +0.30(+0.25%) |
Apr 14, 2014 | 119.83 | 120.63 | 117.58 | 118.94 | 1,585,875 | +0.28(+0.24%) |
Apr 11, 2014 | 119.52 | 121.09 | 118.20 | 118.67 | 2,142,830 | -2.00(-1.66%) |
Apr 10, 2014 | 124.79 | 124.79 | 119.99 | 120.67 | 2,954,540 | -4.23(-3.39%) |
Apr 09, 2014 | 122.87 | 124.92 | 122.53 | 124.90 | 2,558,573 | +2.50(+2.04%) |
Apr 08, 2014 | 121.53 | 122.99 | 120.45 | 122.39 | 3,528,112 | +0.96(+0.79%) |
Apr 07, 2014 | 122.90 | 123.43 | 120.37 | 121.44 | 4,226,395 | -2.16(-1.75%) |
Apr 04, 2014 | 128.04 | 128.28 | 122.94 | 123.59 | 5,174,954 | -3.52(-2.77%) |
Apr 03, 2014 | 128.94 | 128.97 | 126.47 | 127.11 | 2,374,938 | -1.82(-1.41%) |
Apr 02, 2014 | 128.99 | 128.99 | 128.12 | 128.93 | 1,352,228 | +0.51(+0.40%) |
Apr 01, 2014 | 126.82 | 128.55 | 126.68 | 128.42 | 1,770,727 | +1.87(+1.48%) |
Mar 31, 2014 | 124.74 | 126.84 | 124.48 | 126.55 | 1,381,040 | +2.39(+1.92%) |
Mar 28, 2014 | 124.76 | 126.21 | 123.69 | 124.16 | 1,092,345 | -0.31(-0.25%) |
Mar 27, 2014 | 124.85 | 125.64 | 123.50 | 124.47 | 1,768,177 | -0.32(-0.25%) |
Mar 26, 2014 | 128.34 | 128.38 | 124.79 | 124.79 | 2,767,008 | -2.65(-2.08%) |
Mar 25, 2014 | 128.34 | 129.46 | 126.45 | 127.44 | 1,463,651 | -0.13(-0.10%) |
Mar 24, 2014 | 130.05 | 130.47 | 126.27 | 127.57 | 1,468,796 | -2.15(-1.66%) |
Mar 21, 2014 | 131.86 | 131.92 | 129.68 | 129.72 | 2,215,751 | -1.29(-0.99%) |
Mar 20, 2014 | 130.74 | 131.62 | 129.98 | 131.01 | 851,052 | -0.04(-0.03%) |
Mar 19, 2014 | 131.81 | 132.07 | 130.00 | 131.05 | 1,453,672 | -0.95(-0.72%) |
Mar 18, 2014 | 130.03 | 132.14 | 129.94 | 132.00 | 595,363 | +2.20(+1.69%) |
Mar 17, 2014 | 129.98 | 130.99 | 129.52 | 129.80 | 882,605 | +0.76(+0.59%) |
Mar 14, 2014 | 128.17 | 129.54 | 128.17 | 129.03 | 1,022,911 | +0.40(+0.31%) |
Mar 13, 2014 | 131.12 | 131.25 | 127.94 | 128.64 | 1,330,255 | -1.84(-1.41%) |
Mar 12, 2014 | 129.26 | 130.55 | 128.70 | 130.47 | 1,062,241 | +0.31(+0.24%) |
Mar 11, 2014 | 131.77 | 132.38 | 129.56 | 130.17 | 1,130,638 | -1.39(-1.06%) |
Mar 10, 2014 | 131.94 | 132.08 | 130.66 | 131.56 | 654,827 | -0.57(-0.43%) |
Mar 07, 2014 | 133.18 | 133.27 | 131.48 | 132.13 | 1,095,855 | -0.24(-0.18%) |
Mar 06, 2014 | 133.00 | 133.32 | 131.97 | 132.37 | 1,140,920 | -0.43(-0.32%) |
Mar 05, 2014 | 132.82 | 132.91 | 132.31 | 132.80 | 647,648 | -0.04(-0.03%) |
Mar 04, 2014 | 130.70 | 133.44 | 130.70 | 132.83 | 1,265,674 | +3.70(+2.86%) |
Mar 03, 2014 | 128.60 | 129.52 | 127.45 | 129.14 | 1,756,472 | -0.57(-0.44%) |
Feb 28, 2014 | 130.95 | 131.63 | 128.88 | 129.70 | 1,056,958 | -1.45(-1.10%) |
Feb 27, 2014 | 129.98 | 131.15 | 129.61 | 131.15 | 1,479,342 | +0.72(+0.56%) |
Feb 26, 2014 | 129.70 | 131.34 | 129.41 | 130.43 | 1,814,229 | +0.85(+0.66%) |
Feb 25, 2014 | 129.58 | 130.13 | 128.84 | 129.57 | 2,503,823 | +0.40(+0.31%) |
Feb 24, 2014 | 128.88 | 130.04 | 128.22 | 129.17 | 1,240,530 | +0.96(+0.75%) |
Feb 21, 2014 | 128.20 | 128.81 | 127.93 | 128.22 | 825,529 | +0.41(+0.32%) |
Feb 20, 2014 | 126.25 | 128.00 | 125.89 | 127.81 | 1,258,004 | +1.67(+1.32%) |
Feb 19, 2014 | 127.06 | 127.63 | 126.05 | 126.14 | 1,600,268 | -1.22(-0.95%) |
Feb 18, 2014 | 126.31 | 127.51 | 126.01 | 127.35 | 1,602,416 | +1.48(+1.17%) |
Feb 14, 2014 | 125.68 | 125.88 | 125.88 | 125.88 | 1,171,791 | -0.08(-0.07%) |
Feb 13, 2014 | 123.00 | 126.04 | 122.97 | 125.96 | 1,446,216 | +1.86(+1.50%) |
Feb 12, 2014 | 123.91 | 124.75 | 123.62 | 124.10 | 2,237,522 | +0.38(+0.31%) |
Feb 11, 2014 | 122.96 | 123.99 | 122.37 | 123.72 | 2,367,691 | +0.95(+0.77%) |
Feb 10, 2014 | 122.52 | 122.90 | 121.50 | 122.78 | 1,232,322 | +0.47(+0.39%) |
Feb 07, 2014 | 120.85 | 122.46 | 120.65 | 122.30 | 1,936,509 | +1.82(+1.51%) |
Feb 06, 2014 | 119.56 | 120.98 | 119.56 | 120.48 | 3,202,929 | +1.21(+1.01%) |
Feb 05, 2014 | 119.78 | 120.12 | 117.59 | 119.28 | 2,066,532 | -1.23(-1.02%) |
Feb 04, 2014 | 120.24 | 121.02 | 119.32 | 120.51 | 2,807,601 | +0.92(+0.77%) |