Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 131.22 | 134.76 | 128.99 | 134.60 | 1,841,495 | +2.09(+1.58%) |
Apr 29, 2014 | 129.91 | 134.22 | 129.91 | 132.51 | 1,339,465 | +4.20(+3.27%) |
Apr 28, 2014 | 129.22 | 130.16 | 125.89 | 128.31 | 1,234,727 | +0.36(+0.28%) |
Apr 25, 2014 | 131.23 | 131.97 | 127.08 | 127.95 | 1,451,217 | -4.28(-3.23%) |
Apr 24, 2014 | 133.18 | 133.18 | 129.82 | 132.23 | 864,982 | +0.50(+0.38%) |
Apr 23, 2014 | 131.69 | 133.40 | 131.44 | 131.73 | 833,482 | +0.35(+0.27%) |
Apr 22, 2014 | 131.74 | 132.18 | 129.78 | 131.38 | 875,671 | -1.02(-0.77%) |
Apr 21, 2014 | 131.74 | 132.58 | 129.91 | 132.40 | 575,765 | +0.92(+0.70%) |
Apr 17, 2014 | 129.03 | 131.48 | 131.48 | 131.48 | 1,944,453 | +2.45(+1.90%) |
Apr 16, 2014 | 127.83 | 130.24 | 125.87 | 129.03 | 1,144,222 | +2.75(+2.18%) |
Apr 15, 2014 | 125.20 | 127.09 | 124.25 | 126.28 | 752,001 | +1.08(+0.86%) |
Apr 14, 2014 | 124.45 | 127.73 | 123.38 | 125.20 | 906,033 | +0.85(+0.68%) |
Apr 11, 2014 | 123.33 | 125.29 | 122.93 | 124.36 | 884,726 | +0.27(+0.22%) |
Apr 10, 2014 | 127.30 | 127.31 | 122.98 | 124.08 | 1,370,456 | -3.34(-2.62%) |
Apr 09, 2014 | 126.25 | 127.55 | 124.39 | 127.43 | 1,262,797 | +1.90(+1.52%) |
Apr 08, 2014 | 120.18 | 125.73 | 119.68 | 125.52 | 1,396,321 | +5.71(+4.77%) |
Apr 07, 2014 | 122.05 | 122.44 | 118.07 | 119.81 | 1,032,779 | -2.67(-2.18%) |
Apr 04, 2014 | 123.43 | 125.28 | 121.48 | 122.48 | 1,589,555 | +0.08(+0.06%) |
Apr 03, 2014 | 121.46 | 123.40 | 120.38 | 122.40 | 992,507 | +0.75(+0.61%) |
Apr 02, 2014 | 119.28 | 122.00 | 117.59 | 121.66 | 1,243,344 | +2.28(+1.91%) |
Apr 01, 2014 | 121.29 | 121.66 | 118.56 | 119.37 | 1,091,360 | -1.38(-1.14%) |
Mar 31, 2014 | 122.33 | 122.87 | 118.86 | 120.75 | 932,012 | -1.36(-1.11%) |
Mar 28, 2014 | 118.25 | 122.24 | 118.25 | 122.11 | 1,423,420 | +4.68(+3.99%) |
Mar 27, 2014 | 116.27 | 119.29 | 115.45 | 117.43 | 1,073,021 | +1.66(+1.43%) |
Mar 26, 2014 | 117.43 | 118.55 | 115.68 | 115.77 | 562,358 | -1.21(-1.04%) |
Mar 25, 2014 | 117.11 | 117.77 | 116.43 | 116.98 | 517,334 | +1.12(+0.96%) |
Mar 24, 2014 | 118.67 | 119.06 | 115.30 | 115.86 | 877,108 | -1.69(-1.44%) |
Mar 21, 2014 | 116.91 | 118.12 | 115.59 | 117.56 | 701,651 | +0.84(+0.72%) |
Mar 20, 2014 | 116.24 | 117.10 | 114.97 | 116.72 | 525,146 | -0.11(-0.09%) |
Mar 19, 2014 | 117.22 | 117.95 | 116.09 | 116.83 | 813,383 | -0.22(-0.19%) |
Mar 18, 2014 | 114.77 | 118.05 | 114.09 | 117.05 | 875,059 | +2.76(+2.41%) |
Mar 17, 2014 | 114.60 | 116.31 | 112.80 | 114.29 | 753,740 | -0.64(-0.56%) |
Mar 14, 2014 | 111.72 | 115.10 | 111.33 | 114.93 | 1,070,545 | +2.94(+2.63%) |
Mar 13, 2014 | 113.17 | 113.65 | 111.02 | 111.99 | 607,681 | -0.30(-0.27%) |
Mar 12, 2014 | 111.73 | 113.81 | 110.70 | 112.29 | 937,068 | -0.43(-0.38%) |
Mar 11, 2014 | 114.68 | 115.68 | 111.96 | 112.72 | 1,173,341 | -1.80(-1.57%) |
Mar 10, 2014 | 115.43 | 115.43 | 112.57 | 114.51 | 1,136,378 | -0.83(-0.72%) |
Mar 07, 2014 | 118.75 | 118.80 | 114.67 | 115.34 | 1,652,938 | -2.23(-1.90%) |
Mar 06, 2014 | 117.60 | 118.40 | 116.63 | 117.57 | 1,018,761 | -0.96(-0.81%) |
Mar 05, 2014 | 120.23 | 121.16 | 117.89 | 118.54 | 1,412,232 | -1.61(-1.34%) |
Mar 04, 2014 | 116.75 | 120.87 | 116.40 | 120.15 | 1,652,089 | +4.76(+4.13%) |
Mar 03, 2014 | 115.37 | 117.85 | 114.68 | 115.39 | 1,182,788 | -0.75(-0.64%) |
Feb 28, 2014 | 115.07 | 116.58 | 114.19 | 116.14 | 1,317,322 | +1.07(+0.93%) |
Feb 27, 2014 | 114.23 | 118.10 | 111.83 | 115.07 | 2,625,771 | -2.10(-1.79%) |
Feb 26, 2014 | 120.35 | 121.02 | 116.34 | 117.17 | 2,259,809 | -2.74(-2.29%) |
Feb 25, 2014 | 120.48 | 120.56 | 117.61 | 119.91 | 1,437,976 | -0.70(-0.58%) |
Feb 24, 2014 | 116.03 | 121.01 | 114.83 | 120.61 | 1,704,988 | +5.77(+5.03%) |
Feb 21, 2014 | 115.65 | 116.32 | 114.23 | 114.83 | 799,569 | -0.50(-0.44%) |
Feb 20, 2014 | 112.35 | 116.54 | 112.35 | 115.34 | 1,295,038 | +1.79(+1.57%) |
Feb 19, 2014 | 113.71 | 115.14 | 112.60 | 113.55 | 1,182,127 | -0.99(-0.87%) |
Feb 18, 2014 | 111.14 | 115.12 | 110.35 | 114.54 | 1,350,610 | +4.48(+4.07%) |
Feb 14, 2014 | 108.89 | 110.06 | 110.06 | 110.06 | 1,560,584 | +1.25(+1.15%) |
Feb 13, 2014 | 105.89 | 109.98 | 105.49 | 108.81 | 1,225,832 | +1.12(+1.04%) |
Feb 12, 2014 | 105.89 | 107.80 | 105.57 | 107.69 | 1,484,061 | +2.89(+2.75%) |
Feb 11, 2014 | 104.52 | 105.70 | 103.29 | 104.81 | 1,029,143 | +0.10(+0.09%) |
Feb 10, 2014 | 106.40 | 106.40 | 103.55 | 104.71 | 1,532,236 | -2.00(-1.88%) |
Feb 07, 2014 | 106.39 | 107.38 | 104.23 | 106.71 | 1,817,536 | +0.27(+0.26%) |
Feb 06, 2014 | 104.12 | 106.72 | 103.54 | 106.44 | 1,018,543 | +3.35(+3.25%) |
Feb 05, 2014 | 104.45 | 105.53 | 101.30 | 103.09 | 1,860,576 | -2.37(-2.25%) |
Feb 04, 2014 | 106.17 | 109.31 | 103.04 | 105.46 | 2,294,282 | +0.45(+0.43%) |