Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 124.82 | 126.17 | 124.51 | 126.17 | 6,115 | +1.06(+0.85%) |
Mar 28, 2014 | 125.35 | 125.64 | 125.09 | 125.12 | 13,165 | +0.98(+0.79%) |
Mar 27, 2014 | 124.56 | 125.12 | 123.48 | 124.13 | 13,836 | -0.34(-0.27%) |
Mar 26, 2014 | 127.52 | 127.52 | 124.42 | 124.47 | 16,092 | -2.03(-1.60%) |
Mar 25, 2014 | 127.65 | 127.65 | 126.30 | 126.50 | 21,074 | +0.32(+0.25%) |
Mar 24, 2014 | 128.41 | 128.41 | 126.14 | 126.18 | 1,257 | -3.25(-2.51%) |
Mar 21, 2014 | 129.96 | 130.61 | 129.43 | 129.43 | 1,700 | -0.95(-0.73%) |
Mar 20, 2014 | 129.61 | 130.38 | 129.21 | 130.38 | 1,728 | +0.02(+0.02%) |
Mar 19, 2014 | 130.95 | 130.95 | 130.18 | 130.36 | 2,908 | -0.91(-0.70%) |
Mar 18, 2014 | 129.52 | 131.27 | 129.26 | 131.27 | 6,233 | +2.07(+1.61%) |
Mar 17, 2014 | 129.00 | 130.08 | 129.00 | 129.20 | 3,817 | +0.79(+0.62%) |
Mar 14, 2014 | 128.13 | 128.41 | 128.13 | 128.41 | 1,263 | +0.97(+0.76%) |
Mar 13, 2014 | 130.29 | 130.29 | 127.44 | 127.44 | 4,325 | -1.96(-1.51%) |
Mar 12, 2014 | 128.71 | 129.58 | 128.71 | 129.40 | 1,743 | +0.15(+0.11%) |
Mar 11, 2014 | 130.99 | 131.16 | 129.25 | 129.25 | 2,335 | -1.77(-1.35%) |
Mar 10, 2014 | 130.83 | 131.02 | 130.68 | 131.02 | 1,935 | -0.38(-0.29%) |
Mar 07, 2014 | 132.10 | 132.10 | 131.41 | 131.41 | 1,411 | -0.46(-0.35%) |
Mar 06, 2014 | 132.12 | 132.12 | 131.81 | 131.87 | 2,493 | -0.06(-0.05%) |
Mar 05, 2014 | 132.08 | 132.21 | 131.77 | 131.93 | 8,096 | -0.30(-0.23%) |
Mar 04, 2014 | 130.20 | 132.65 | 130.20 | 132.23 | 8,778 | +3.75(+2.92%) |
Mar 03, 2014 | 128.51 | 128.97 | 127.38 | 128.47 | 3,945 | -1.29(-0.99%) |
Feb 28, 2014 | 130.31 | 130.86 | 129.10 | 129.76 | 8,551 | -0.47(-0.36%) |
Feb 27, 2014 | 130.12 | 130.56 | 130.12 | 130.23 | 8,865 | +0.44(+0.34%) |
Feb 26, 2014 | 130.19 | 130.29 | 129.79 | 129.79 | 10,517 | +0.39(+0.31%) |
Feb 25, 2014 | 129.34 | 129.81 | 129.09 | 129.40 | 3,538 | +0.09(+0.07%) |
Feb 24, 2014 | 129.17 | 129.66 | 128.09 | 129.31 | 3,465 | +1.21(+0.95%) |
Feb 21, 2014 | 128.09 | 128.09 | 128.09 | 128.09 | 700 | +0.32(+0.25%) |
Feb 20, 2014 | 127.13 | 127.77 | 126.77 | 127.77 | 2,991 | +0.62(+0.49%) |
Feb 19, 2014 | 127.32 | 127.32 | 127.02 | 127.15 | 4,134 | -0.12(-0.09%) |
Feb 18, 2014 | 126.02 | 127.27 | 126.02 | 127.27 | 1,929 | +1.50(+1.19%) |
Feb 14, 2014 | 125.46 | 125.76 | 125.76 | 125.76 | 12,663 | -0.20(-0.16%) |
Feb 13, 2014 | 123.47 | 126.02 | 123.47 | 125.97 | 4,907 | +1.72(+1.38%) |
Feb 12, 2014 | 124.18 | 124.67 | 124.15 | 124.25 | 2,294 | +0.63(+0.51%) |
Feb 11, 2014 | 122.78 | 123.88 | 122.78 | 123.62 | 3,820 | +1.08(+0.88%) |
Feb 10, 2014 | 122.55 | 122.66 | 121.81 | 122.55 | 3,362 | +0.36(+0.30%) |
Feb 07, 2014 | 121.78 | 122.30 | 121.36 | 122.18 | 6,352 | +1.08(+0.89%) |
Feb 06, 2014 | 120.87 | 121.10 | 120.87 | 121.10 | 1,583 | +1.37(+1.14%) |
Feb 05, 2014 | 120.16 | 120.22 | 119.18 | 119.73 | 3,295 | -1.08(-0.89%) |
Feb 04, 2014 | 120.23 | 121.32 | 119.80 | 120.81 | 5,515 | +1.16(+0.97%) |
Feb 03, 2014 | 123.67 | 123.67 | 119.33 | 119.65 | 9,486 | -4.46(-3.60%) |
Jan 31, 2014 | 123.73 | 124.66 | 123.61 | 124.11 | 6,903 | -0.96(-0.77%) |
Jan 30, 2014 | 123.76 | 125.39 | 123.76 | 125.08 | 13,682 | +2.28(+1.86%) |
Jan 29, 2014 | 123.47 | 123.70 | 122.80 | 122.80 | 5,539 | -1.56(-1.26%) |
Jan 28, 2014 | 120.60 | 124.36 | 120.55 | 124.36 | 4,544 | +1.37(+1.11%) |
Jan 27, 2014 | 124.94 | 124.94 | 122.15 | 122.99 | 11,192 | -1.79(-1.44%) |
Jan 24, 2014 | 125.93 | 125.93 | 124.78 | 124.78 | 7,380 | -3.16(-2.47%) |
Jan 23, 2014 | 128.70 | 128.70 | 127.74 | 127.94 | 4,864 | -1.18(-0.91%) |
Jan 22, 2014 | 128.63 | 129.14 | 128.63 | 129.12 | 2,736 | +0.56(+0.43%) |
Jan 21, 2014 | 129.13 | 129.13 | 127.91 | 128.56 | 5,943 | +0.21(+0.17%) |
Jan 17, 2014 | 128.73 | 128.34 | 128.34 | 128.34 | 1,556 | -0.58(-0.45%) |
Jan 16, 2014 | 128.80 | 128.93 | 128.80 | 128.92 | 1,667 | +0.30(+0.23%) |
Jan 15, 2014 | 128.13 | 128.63 | 127.92 | 128.63 | 1,507 | +1.13(+0.89%) |
Jan 14, 2014 | 125.06 | 127.53 | 125.76 | 127.50 | 2,723 | +2.43(+1.94%) |
Jan 13, 2014 | 127.37 | 127.59 | 125.03 | 125.06 | 4,644 | -2.57(-2.01%) |
Jan 10, 2014 | 126.92 | 127.63 | 126.65 | 127.63 | 3,114 | +1.11(+0.88%) |
Jan 09, 2014 | 127.81 | 127.81 | 126.48 | 126.52 | 2,633 | -0.49(-0.39%) |
Jan 08, 2014 | 127.19 | 127.22 | 127.02 | 127.02 | 1,779 | -0.29(-0.23%) |
Jan 07, 2014 | 126.39 | 127.37 | 126.39 | 127.30 | 2,146 | +1.17(+0.93%) |
Jan 06, 2014 | 126.67 | 126.70 | 125.95 | 126.13 | 3,846 | -0.50(-0.39%) |
Jan 03, 2014 | 126.26 | 126.90 | 126.26 | 126.63 | 30,811 | +0.48(+0.38%) |