Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 128.63 | 129.20 | 128.31 | 128.85 | 4,075,318 | +0.36(+0.28%) |
Apr 29, 2014 | 127.87 | 128.74 | 127.81 | 128.49 | 3,048,485 | +0.79(+0.62%) |
Apr 28, 2014 | 128.01 | 128.31 | 126.16 | 127.70 | 3,529,277 | +0.44(+0.35%) |
Apr 25, 2014 | 126.76 | 127.57 | 126.57 | 127.26 | 2,765,783 | +0.31(+0.24%) |
Apr 24, 2014 | 127.80 | 127.90 | 126.61 | 126.95 | 2,847,787 | -0.25(-0.20%) |
Apr 23, 2014 | 127.49 | 127.96 | 126.61 | 127.20 | 2,567,616 | +0.05(+0.04%) |
Apr 22, 2014 | 126.42 | 127.43 | 125.06 | 127.15 | 4,343,759 | +0.65(+0.51%) |
Apr 21, 2014 | 127.67 | 127.73 | 126.25 | 126.50 | 2,636,059 | -0.68(-0.53%) |
Apr 17, 2014 | 125.97 | 127.18 | 127.18 | 127.18 | 4,412,000 | +1.18(+0.94%) |
Apr 16, 2014 | 124.39 | 126.02 | 124.25 | 126.00 | 4,107,796 | +2.23(+1.80%) |
Apr 15, 2014 | 122.75 | 123.96 | 122.10 | 123.77 | 4,213,395 | +1.48(+1.21%) |
Apr 14, 2014 | 122.30 | 122.80 | 121.09 | 122.29 | 3,395,989 | +0.59(+0.48%) |
Apr 11, 2014 | 122.61 | 122.61 | 121.45 | 121.70 | 3,801,202 | -0.57(-0.47%) |
Apr 10, 2014 | 123.67 | 124.69 | 122.26 | 122.27 | 4,099,440 | -1.74(-1.40%) |
Apr 09, 2014 | 123.27 | 124.12 | 123.17 | 124.01 | 4,076,496 | +0.88(+0.71%) |
Apr 08, 2014 | 123.17 | 123.74 | 122.52 | 123.13 | 4,413,627 | +0.01(+0.01%) |
Apr 07, 2014 | 123.99 | 124.16 | 123.06 | 123.12 | 4,181,713 | -0.78(-0.63%) |
Apr 04, 2014 | 124.61 | 125.36 | 123.86 | 123.90 | 3,266,287 | -0.41(-0.33%) |
Apr 03, 2014 | 124.49 | 124.71 | 123.89 | 124.31 | 2,272,199 | -0.16(-0.13%) |
Apr 02, 2014 | 124.82 | 124.93 | 124.18 | 124.47 | 3,298,741 | -0.41(-0.33%) |
Apr 01, 2014 | 125.07 | 125.34 | 124.36 | 124.88 | 2,967,073 | -0.09(-0.07%) |
Mar 31, 2014 | 124.25 | 124.97 | 124.02 | 124.97 | 3,710,832 | +1.44(+1.17%) |
Mar 28, 2014 | 123.83 | 124.37 | 123.03 | 123.53 | 3,430,335 | +0.06(+0.05%) |
Mar 27, 2014 | 123.29 | 123.85 | 122.63 | 123.47 | 3,965,506 | +0.46(+0.37%) |
Mar 26, 2014 | 125.00 | 125.05 | 123.01 | 123.01 | 3,118,805 | -1.46(-1.17%) |
Mar 25, 2014 | 125.06 | 125.09 | 123.85 | 124.47 | 2,937,887 | +0.15(+0.12%) |
Mar 24, 2014 | 125.51 | 125.89 | 123.98 | 124.32 | 3,960,941 | -0.88(-0.70%) |
Mar 21, 2014 | 125.05 | 125.89 | 124.42 | 125.20 | 8,904,122 | +0.76(+0.61%) |
Mar 20, 2014 | 122.56 | 124.53 | 122.38 | 124.44 | 3,816,265 | +1.82(+1.48%) |
Mar 19, 2014 | 123.48 | 123.69 | 121.84 | 122.62 | 3,208,520 | -0.66(-0.54%) |
Mar 18, 2014 | 123.40 | 123.56 | 122.52 | 123.28 | 3,918,462 | -0.08(-0.06%) |
Mar 17, 2014 | 123.44 | 123.95 | 122.88 | 123.36 | 3,362,955 | +0.85(+0.69%) |
Mar 14, 2014 | 123.74 | 124.28 | 122.24 | 122.51 | 4,684,903 | -1.10(-0.89%) |
Mar 13, 2014 | 125.61 | 125.91 | 123.45 | 123.61 | 4,713,119 | -1.56(-1.25%) |
Mar 12, 2014 | 123.92 | 125.21 | 123.89 | 125.17 | 3,911,040 | +0.48(+0.38%) |
Mar 11, 2014 | 124.44 | 125.00 | 123.89 | 124.69 | 5,479,021 | +0.59(+0.48%) |
Mar 10, 2014 | 122.58 | 124.32 | 122.35 | 124.10 | 4,303,826 | +1.43(+1.17%) |
Mar 07, 2014 | 121.84 | 122.92 | 121.40 | 122.67 | 4,385,304 | +1.47(+1.21%) |
Mar 06, 2014 | 119.17 | 121.44 | 119.11 | 121.20 | 5,337,617 | +2.22(+1.87%) |
Mar 05, 2014 | 118.38 | 119.08 | 118.14 | 118.98 | 3,411,045 | +0.41(+0.35%) |
Mar 04, 2014 | 117.13 | 118.59 | 117.00 | 118.57 | 4,829,890 | +2.51(+2.16%) |
Mar 03, 2014 | 116.15 | 116.75 | 114.88 | 116.06 | 4,556,394 | +0.28(+0.24%) |
Feb 28, 2014 | 114.80 | 116.00 | 114.21 | 115.78 | 4,607,970 | +1.20(+1.05%) |
Feb 27, 2014 | 113.25 | 114.58 | 113.08 | 114.58 | 3,206,484 | +0.88(+0.77%) |
Feb 26, 2014 | 113.86 | 114.18 | 113.20 | 113.70 | 3,091,009 | -0.24(-0.21%) |
Feb 25, 2014 | 113.14 | 114.16 | 112.57 | 113.94 | 3,281,428 | +0.74(+0.65%) |
Feb 24, 2014 | 113.45 | 114.00 | 113.12 | 113.20 | 3,530,128 | +0.02(+0.02%) |
Feb 21, 2014 | 113.44 | 113.99 | 112.97 | 113.18 | 3,350,951 | +0.08(+0.07%) |
Feb 20, 2014 | 113.33 | 113.49 | 112.30 | 113.10 | 4,101,585 | -0.26(-0.23%) |
Feb 19, 2014 | 114.72 | 114.85 | 113.25 | 113.36 | 3,682,008 | -1.37(-1.19%) |
Feb 18, 2014 | 115.16 | 115.22 | 114.36 | 114.73 | 2,574,779 | -0.22(-0.19%) |
Feb 14, 2014 | 114.50 | 114.95 | 114.95 | 114.95 | 3,072,400 | +0.25(+0.22%) |
Feb 13, 2014 | 112.86 | 114.77 | 112.58 | 114.70 | 3,597,011 | +1.40(+1.24%) |
Feb 12, 2014 | 113.68 | 114.16 | 113.13 | 113.30 | 2,906,160 | -0.31(-0.27%) |
Feb 11, 2014 | 112.83 | 113.79 | 112.14 | 113.61 | 4,186,903 | +1.00(+0.89%) |
Feb 10, 2014 | 112.62 | 113.00 | 111.73 | 112.61 | 3,118,020 | +0.00(+0.00%) |
Feb 07, 2014 | 110.61 | 112.70 | 110.61 | 112.61 | 5,627,904 | +2.45(+2.22%) |
Feb 06, 2014 | 109.43 | 110.28 | 108.94 | 110.16 | 3,908,942 | +1.38(+1.27%) |
Feb 05, 2014 | 108.94 | 109.31 | 108.12 | 108.78 | 4,205,629 | -0.35(-0.32%) |
Feb 04, 2014 | 109.42 | 109.59 | 108.60 | 109.13 | 5,586,763 | +0.14(+0.13%) |