Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 124.34 | 125.43 | 124.34 | 125.43 | 431 | +0.75(+0.60%) |
Apr 29, 2014 | 124.96 | 125.26 | 124.68 | 124.68 | 3,353 | +0.73(+0.59%) |
Apr 28, 2014 | 123.99 | 123.99 | 123.45 | 123.95 | 336 | -0.16(-0.13%) |
Apr 25, 2014 | 124.80 | 125.08 | 123.70 | 124.11 | 1,802 | -2.51(-1.98%) |
Apr 24, 2014 | 125.40 | 126.62 | 124.28 | 126.62 | 3,635 | -2.98(-2.30%) |
Apr 22, 2014 | 129.60 | 129.60 | 129.60 | 150 | +1.60(+1.25%) | |
Apr 21, 2014 | 128.50 | 128.50 | 128.00 | 128.00 | 512 | -0.50(-0.39%) |
Apr 17, 2014 | 128.50 | 128.50 | 128.50 | 0 | +2.83(+2.25%) | |
Apr 16, 2014 | 124.14 | 125.67 | 124.14 | 125.67 | 511 | +2.68(+2.18%) |
Apr 15, 2014 | 123.25 | 123.25 | 121.10 | 122.99 | 2,040 | -1.33(-1.07%) |
Apr 14, 2014 | 125.08 | 125.08 | 124.32 | 124.32 | 907 | -0.54(-0.43%) |
Apr 11, 2014 | 124.10 | 124.86 | 124.10 | 124.86 | 0 | +0.56(+0.45%) |
Apr 10, 2014 | 125.72 | 125.72 | 124.30 | 124.30 | 701 | -2.09(-1.65%) |
Apr 09, 2014 | 126.45 | 126.45 | 125.98 | 126.39 | 829 | +0.85(+0.68%) |
Apr 08, 2014 | 124.92 | 125.54 | 124.92 | 125.54 | 1,104 | -0.29(-0.23%) |
Apr 07, 2014 | 126.99 | 126.99 | 125.83 | 125.83 | 989 | -2.37(-1.85%) |
Apr 04, 2014 | 128.49 | 128.77 | 128.20 | 128.20 | 0 | +0.70(+0.55%) |
Apr 03, 2014 | 127.65 | 127.81 | 127.50 | 127.50 | 626 | -0.50(-0.39%) |
Apr 02, 2014 | 127.47 | 128.00 | 127.47 | 128.00 | 794 | +0.72(+0.57%) |
Apr 01, 2014 | 127.37 | 127.37 | 127.28 | 127.28 | 869 | +1.19(+0.94%) |
Mar 31, 2014 | 126.91 | 126.91 | 126.09 | 126.09 | 1,115 | -0.91(-0.71%) |
Mar 28, 2014 | 127.20 | 127.25 | 127.00 | 127.00 | 0 | +2.72(+2.19%) |
Mar 27, 2014 | 124.52 | 124.52 | 124.28 | 124.28 | 940 | -0.12(-0.10%) |
Mar 26, 2014 | 125.41 | 125.54 | 124.40 | 124.40 | 1,443 | +0.80(+0.65%) |
Mar 25, 2014 | 123.95 | 123.95 | 123.60 | 123.60 | 493 | +0.60(+0.49%) |
Mar 24, 2014 | 121.75 | 123.00 | 121.75 | 123.00 | 2,490 | +2.19(+1.81%) |
Mar 21, 2014 | 122.00 | 122.00 | 120.81 | 120.81 | 524 | +0.59(+0.49%) |
Mar 20, 2014 | 120.48 | 120.65 | 120.22 | 120.22 | 937 | +1.72(+1.45%) |
Mar 19, 2014 | 120.63 | 120.63 | 118.50 | 118.50 | 2,719 | +6.80(+6.09%) |
Mar 17, 2014 | 111.70 | 111.70 | 111.70 | 111.70 | 347 | +1.70(+1.55%) |
Mar 14, 2014 | 108.89 | 110.00 | 108.60 | 110.00 | 0 | -0.35(-0.32%) |
Mar 13, 2014 | 112.91 | 112.91 | 110.35 | 110.35 | 453 | -1.07(-0.96%) |
Mar 12, 2014 | 110.50 | 112.00 | 110.50 | 111.42 | 2,091 | -0.84(-0.75%) |
Mar 11, 2014 | 112.57 | 112.57 | 111.99 | 112.26 | 995 | +0.31(+0.28%) |
Mar 10, 2014 | 112.37 | 112.37 | 110.99 | 111.95 | 2,514 | -1.61(-1.42%) |
Mar 07, 2014 | 113.57 | 113.57 | 113.54 | 113.56 | 0 | -0.01(-0.01%) |
Mar 05, 2014 | 113.57 | 113.57 | 113.57 | 296 | -0.03(-0.03%) | |
Mar 04, 2014 | 114.45 | 114.45 | 113.60 | 113.60 | 2,471 | +1.60(+1.43%) |
Mar 03, 2014 | 112.96 | 112.96 | 112.00 | 112.00 | 999 | -4.00(-3.45%) |
Feb 28, 2014 | 115.75 | 116.13 | 115.72 | 116.00 | 0 | +0.87(+0.76%) |
Feb 27, 2014 | 113.84 | 115.13 | 113.84 | 115.13 | 977 | -0.17(-0.15%) |
Feb 26, 2014 | 114.83 | 115.39 | 114.83 | 115.30 | 1,221 | -0.05(-0.04%) |
Feb 25, 2014 | 115.35 | 115.35 | 115.35 | 115.35 | 3,194 | -0.90(-0.77%) |
Feb 24, 2014 | 115.88 | 116.40 | 115.51 | 116.25 | 2,597 | -0.75(-0.64%) |
Feb 21, 2014 | 116.88 | 117.32 | 116.88 | 117.00 | 0 | +1.49(+1.29%) |
Feb 20, 2014 | 115.44 | 116.15 | 115.44 | 115.51 | 1,076 | -0.52(-0.45%) |
Feb 18, 2014 | 116.03 | 116.03 | 116.03 | 515 | -1.41(-1.20%) | |
Feb 14, 2014 | 117.44 | 117.44 | 117.44 | 0 | +0.30(+0.26%) | |
Feb 13, 2014 | 116.25 | 117.14 | 116.25 | 117.14 | 1,467 | +1.07(+0.92%) |
Feb 12, 2014 | 115.61 | 116.07 | 115.51 | 116.07 | 644 | +0.90(+0.78%) |
Feb 11, 2014 | 114.48 | 115.45 | 114.48 | 115.17 | 1,078 | +3.17(+2.83%) |
Feb 10, 2014 | 112.00 | 112.00 | 112.00 | 112.00 | 296 | -0.09(-0.08%) |
Feb 07, 2014 | 112.10 | 112.10 | 112.10 | 112.10 | 0 | +0.85(+0.76%) |
Feb 06, 2014 | 110.25 | 111.30 | 110.25 | 111.25 | 852 | +1.98(+1.81%) |
Feb 04, 2014 | 109.27 | 109.27 | 109.27 | 364 | +1.53(+1.42%) |