Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 127.86 | 129.32 | 127.22 | 128.44 | 236,048 | -0.18(-0.14%) |
Apr 29, 2014 | 126.98 | 128.68 | 126.36 | 128.62 | 201,505 | +2.28(+1.80%) |
Apr 28, 2014 | 124.62 | 126.48 | 122.24 | 126.34 | 451,084 | +2.68(+2.17%) |
Apr 25, 2014 | 123.72 | 124.02 | 121.32 | 123.66 | 462,594 | -0.90(-0.72%) |
Apr 24, 2014 | 126.76 | 126.94 | 123.76 | 124.56 | 347,876 | -1.48(-1.17%) |
Apr 23, 2014 | 126.06 | 126.62 | 125.22 | 126.04 | 251,926 | -0.66(-0.52%) |
Apr 22, 2014 | 125.90 | 127.42 | 125.44 | 126.70 | 302,589 | +0.34(+0.27%) |
Apr 21, 2014 | 124.08 | 126.54 | 123.96 | 126.36 | 303,385 | +2.38(+1.92%) |
Apr 17, 2014 | 121.92 | 123.98 | 123.98 | 123.98 | 384,300 | +1.76(+1.44%) |
Apr 16, 2014 | 120.22 | 122.40 | 118.56 | 122.22 | 487,747 | +4.18(+3.54%) |
Apr 15, 2014 | 117.46 | 118.86 | 111.72 | 118.04 | 860,984 | +1.30(+1.11%) |
Apr 14, 2014 | 118.00 | 118.38 | 113.00 | 116.74 | 632,544 | +0.96(+0.83%) |
Apr 11, 2014 | 118.14 | 119.80 | 114.18 | 115.78 | 740,073 | -3.74(-3.13%) |
Apr 10, 2014 | 127.00 | 127.20 | 119.10 | 119.52 | 819,574 | -7.62(-5.99%) |
Apr 09, 2014 | 125.66 | 127.38 | 123.92 | 127.14 | 344,207 | +2.96(+2.38%) |
Apr 08, 2014 | 122.46 | 124.18 | 120.24 | 124.18 | 395,969 | +2.22(+1.82%) |
Apr 07, 2014 | 123.44 | 124.34 | 120.12 | 121.96 | 687,134 | -2.76(-2.21%) |
Apr 04, 2014 | 129.52 | 129.68 | 123.08 | 124.72 | 652,212 | -2.70(-2.12%) |
Apr 03, 2014 | 127.22 | 127.60 | 125.68 | 127.42 | 457,478 | +0.18(+0.14%) |
Apr 02, 2014 | 128.00 | 128.28 | 126.02 | 127.24 | 304,058 | -0.90(-0.70%) |
Apr 01, 2014 | 124.40 | 128.18 | 124.40 | 128.14 | 398,569 | +4.20(+3.39%) |
Mar 31, 2014 | 121.34 | 124.16 | 121.30 | 123.94 | 355,643 | +3.72(+3.09%) |
Mar 28, 2014 | 120.08 | 120.86 | 118.64 | 120.22 | 489,397 | +1.20(+1.01%) |
Mar 27, 2014 | 117.74 | 119.10 | 116.38 | 119.02 | 508,060 | +1.50(+1.28%) |
Mar 26, 2014 | 120.84 | 121.00 | 117.52 | 117.52 | 419,520 | -2.18(-1.82%) |
Mar 25, 2014 | 119.58 | 120.04 | 117.60 | 119.70 | 380,436 | +1.54(+1.30%) |
Mar 24, 2014 | 118.80 | 119.46 | 115.26 | 118.16 | 567,407 | -0.32(-0.27%) |
Mar 21, 2014 | 120.86 | 121.22 | 117.88 | 118.48 | 490,312 | -0.88(-0.74%) |
Mar 20, 2014 | 117.70 | 119.84 | 117.00 | 119.36 | 323,570 | +0.80(+0.67%) |
Mar 19, 2014 | 120.76 | 122.08 | 114.22 | 118.56 | 620,927 | -2.34(-1.94%) |
Mar 18, 2014 | 119.08 | 121.24 | 118.40 | 120.90 | 484,726 | +4.34(+3.72%) |
Mar 17, 2014 | 114.40 | 117.14 | 114.40 | 116.56 | 694,470 | +5.02(+4.50%) |
Mar 14, 2014 | 112.42 | 114.48 | 109.46 | 111.54 | 1,053,333 | -3.16(-2.76%) |
Mar 13, 2014 | 121.14 | 121.36 | 112.80 | 114.70 | 993,277 | -4.96(-4.15%) |
Mar 12, 2014 | 117.08 | 120.08 | 116.12 | 119.66 | 469,967 | +0.20(+0.17%) |
Mar 11, 2014 | 121.40 | 122.88 | 118.74 | 119.46 | 434,385 | -1.72(-1.42%) |
Mar 10, 2014 | 119.64 | 121.48 | 117.24 | 121.18 | 342,877 | +0.64(+0.53%) |
Mar 07, 2014 | 124.24 | 124.32 | 119.40 | 120.54 | 596,222 | -2.86(-2.32%) |
Mar 06, 2014 | 123.10 | 123.90 | 121.66 | 123.40 | 521,518 | +0.90(+0.73%) |
Mar 05, 2014 | 122.56 | 123.46 | 120.76 | 122.50 | 363,945 | -0.14(-0.11%) |
Mar 04, 2014 | 121.48 | 123.00 | 121.00 | 122.64 | 538,430 | +7.18(+6.22%) |
Mar 03, 2014 | 114.98 | 118.42 | 112.40 | 115.46 | 982,808 | -6.94(-5.67%) |
Feb 28, 2014 | 124.22 | 126.64 | 119.88 | 122.40 | 575,681 | -2.06(-1.66%) |
Feb 27, 2014 | 122.32 | 125.08 | 121.60 | 124.46 | 455,760 | +0.36(+0.29%) |
Feb 26, 2014 | 125.98 | 126.86 | 122.30 | 124.10 | 579,039 | -1.66(-1.32%) |
Feb 25, 2014 | 126.18 | 127.28 | 123.26 | 125.76 | 445,062 | -0.08(-0.06%) |
Feb 24, 2014 | 125.68 | 127.82 | 124.96 | 125.84 | 485,979 | +0.88(+0.70%) |
Feb 21, 2014 | 127.96 | 128.58 | 124.30 | 124.96 | 732,687 | -1.24(-0.98%) |
Feb 20, 2014 | 122.92 | 126.76 | 120.66 | 126.20 | 658,333 | +4.64(+3.82%) |
Feb 19, 2014 | 128.80 | 130.00 | 120.60 | 121.56 | 908,252 | -8.90(-6.82%) |
Feb 18, 2014 | 130.00 | 130.70 | 126.96 | 130.46 | 506,167 | +1.66(+1.29%) |
Feb 14, 2014 | 127.34 | 128.80 | 128.80 | 128.80 | 627,450 | +1.88(+1.48%) |
Feb 13, 2014 | 122.30 | 127.10 | 122.04 | 126.92 | 749,879 | +1.00(+0.79%) |
Feb 12, 2014 | 125.02 | 126.20 | 122.58 | 125.92 | 946,132 | +2.50(+2.03%) |
Feb 11, 2014 | 120.90 | 124.80 | 119.94 | 123.42 | 858,821 | +4.50(+3.78%) |
Feb 10, 2014 | 119.58 | 121.35 | 117.80 | 118.92 | 735,204 | -0.12(-0.10%) |
Feb 07, 2014 | 115.26 | 121.46 | 114.74 | 119.04 | 1,411,009 | +6.72(+5.98%) |
Feb 06, 2014 | 103.64 | 112.36 | 103.64 | 112.32 | 1,331,884 | +9.96(+9.73%) |
Feb 05, 2014 | 104.04 | 105.02 | 99.60 | 102.36 | 1,743,192 | -3.78(-3.56%) |
Feb 04, 2014 | 105.76 | 107.48 | 104.00 | 106.14 | 1,659,230 | +1.70(+1.63%) |