Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.28 | 114.79 | 112.75 | 114.65 | 2,117,950 | +1.83(+1.63%) |
Apr 29, 2014 | 113.65 | 114.26 | 112.79 | 112.81 | 1,154,795 | -0.83(-0.73%) |
Apr 28, 2014 | 113.95 | 114.46 | 113.08 | 113.64 | 1,386,235 | +0.04(+0.03%) |
Apr 25, 2014 | 114.42 | 114.72 | 113.33 | 113.60 | 1,011,790 | -1.13(-0.99%) |
Apr 24, 2014 | 116.01 | 116.02 | 114.59 | 114.74 | 1,398,053 | -0.92(-0.80%) |
Apr 23, 2014 | 112.05 | 115.89 | 112.05 | 115.66 | 1,464,654 | -0.24(-0.20%) |
Apr 22, 2014 | 116.89 | 117.01 | 115.75 | 115.89 | 1,737,512 | -0.81(-0.69%) |
Apr 21, 2014 | 116.06 | 116.86 | 115.64 | 116.70 | 1,375,806 | +0.91(+0.78%) |
Apr 17, 2014 | 115.53 | 115.80 | 115.80 | 115.80 | 998,073 | +0.27(+0.24%) |
Apr 16, 2014 | 114.31 | 115.64 | 113.96 | 115.53 | 1,071,701 | +2.07(+1.83%) |
Apr 15, 2014 | 111.98 | 113.53 | 111.86 | 113.45 | 1,833,785 | +1.69(+1.52%) |
Apr 14, 2014 | 112.58 | 112.61 | 111.07 | 111.76 | 1,391,669 | +0.23(+0.21%) |
Apr 11, 2014 | 112.14 | 113.23 | 111.49 | 111.53 | 1,679,038 | -1.00(-0.89%) |
Apr 10, 2014 | 114.49 | 115.06 | 112.50 | 112.53 | 1,423,986 | -1.91(-1.66%) |
Apr 09, 2014 | 112.20 | 114.60 | 112.20 | 114.44 | 1,433,626 | +1.84(+1.64%) |
Apr 08, 2014 | 111.97 | 113.27 | 111.77 | 112.59 | 1,877,542 | +0.56(+0.50%) |
Apr 07, 2014 | 113.71 | 114.01 | 111.98 | 112.03 | 1,261,190 | -1.66(-1.46%) |
Apr 04, 2014 | 115.97 | 116.14 | 113.63 | 113.69 | 969,976 | -1.55(-1.35%) |
Apr 03, 2014 | 115.98 | 116.53 | 115.25 | 115.25 | 1,093,061 | -0.33(-0.29%) |
Apr 02, 2014 | 115.03 | 115.97 | 114.75 | 115.58 | 1,109,293 | +0.48(+0.42%) |
Apr 01, 2014 | 116.41 | 116.54 | 114.52 | 115.10 | 1,030,565 | +0.08(+0.07%) |
Mar 31, 2014 | 114.31 | 115.16 | 114.01 | 115.02 | 1,375,508 | +1.43(+1.26%) |
Mar 28, 2014 | 113.57 | 113.94 | 112.89 | 113.58 | 1,416,068 | +0.47(+0.42%) |
Mar 27, 2014 | 113.88 | 114.07 | 112.98 | 113.11 | 1,395,755 | -0.75(-0.66%) |
Mar 26, 2014 | 115.52 | 115.73 | 113.84 | 113.87 | 1,439,672 | -1.48(-1.29%) |
Mar 25, 2014 | 116.25 | 116.41 | 114.73 | 115.35 | 1,264,795 | -0.35(-0.30%) |
Mar 24, 2014 | 117.19 | 117.48 | 115.47 | 115.70 | 993,018 | -1.03(-0.88%) |
Mar 21, 2014 | 117.29 | 117.69 | 116.12 | 116.73 | 2,761,178 | +0.36(+0.31%) |
Mar 20, 2014 | 116.09 | 116.54 | 115.94 | 116.37 | 1,084,100 | -0.13(-0.11%) |
Mar 19, 2014 | 116.97 | 118.39 | 115.96 | 116.50 | 1,855,861 | -0.16(-0.14%) |
Mar 18, 2014 | 116.51 | 116.76 | 115.75 | 116.66 | 1,326,854 | +0.37(+0.32%) |
Mar 17, 2014 | 116.04 | 117.33 | 115.77 | 116.29 | 1,120,348 | +0.59(+0.51%) |
Mar 14, 2014 | 115.47 | 116.58 | 115.42 | 115.70 | 1,623,847 | -0.26(-0.23%) |
Mar 13, 2014 | 116.17 | 116.52 | 115.66 | 115.97 | 1,887,515 | -0.03(-0.02%) |
Mar 12, 2014 | 115.30 | 118.77 | 114.75 | 115.99 | 1,881,408 | +0.43(+0.37%) |
Mar 11, 2014 | 115.51 | 116.06 | 115.29 | 115.56 | 1,477,958 | +0.01(+0.01%) |
Mar 10, 2014 | 114.95 | 115.61 | 114.68 | 115.55 | 900,258 | +0.45(+0.39%) |
Mar 07, 2014 | 115.11 | 115.29 | 114.70 | 115.11 | 866,742 | +0.21(+0.18%) |
Mar 06, 2014 | 114.17 | 115.03 | 113.69 | 114.89 | 1,026,169 | +1.12(+0.99%) |
Mar 05, 2014 | 114.91 | 114.93 | 113.76 | 113.77 | 1,182,572 | -0.70(-0.61%) |
Mar 04, 2014 | 115.39 | 115.39 | 114.13 | 114.47 | 1,673,908 | +0.62(+0.54%) |
Mar 03, 2014 | 113.34 | 114.22 | 112.82 | 113.85 | 1,071,884 | -0.07(-0.06%) |
Feb 28, 2014 | 113.56 | 114.60 | 113.42 | 113.92 | 1,479,537 | +0.45(+0.40%) |
Feb 27, 2014 | 112.15 | 113.60 | 112.04 | 113.47 | 1,104,936 | +0.89(+0.79%) |
Feb 26, 2014 | 112.55 | 113.60 | 112.37 | 112.58 | 1,399,094 | +0.03(+0.02%) |
Feb 25, 2014 | 111.55 | 112.95 | 111.15 | 112.55 | 1,152,345 | +1.44(+1.30%) |
Feb 24, 2014 | 111.69 | 112.13 | 111.09 | 111.11 | 1,833,922 | -0.80(-0.72%) |
Feb 21, 2014 | 112.08 | 112.61 | 111.64 | 111.91 | 1,619,648 | +0.00(+0.00%) |
Feb 20, 2014 | 112.11 | 112.35 | 111.21 | 111.91 | 1,260,104 | -0.07(-0.06%) |
Feb 19, 2014 | 113.36 | 113.66 | 111.83 | 111.98 | 1,424,678 | -1.37(-1.21%) |
Feb 18, 2014 | 113.77 | 113.91 | 113.12 | 113.35 | 1,552,078 | -0.08(-0.07%) |
Feb 14, 2014 | 113.03 | 113.43 | 113.43 | 113.43 | 1,420,291 | +0.35(+0.31%) |
Feb 13, 2014 | 111.41 | 113.42 | 111.27 | 113.08 | 1,137,818 | +1.16(+1.04%) |
Feb 12, 2014 | 112.43 | 112.90 | 111.75 | 111.92 | 1,159,852 | -0.31(-0.27%) |
Feb 11, 2014 | 111.58 | 112.45 | 111.15 | 112.23 | 1,401,935 | +0.66(+0.59%) |
Feb 10, 2014 | 111.02 | 111.92 | 110.38 | 111.57 | 1,256,141 | +0.54(+0.49%) |
Feb 07, 2014 | 109.31 | 111.13 | 108.80 | 111.03 | 1,939,816 | +2.43(+2.24%) |
Feb 06, 2014 | 107.23 | 108.64 | 106.86 | 108.60 | 1,536,248 | +1.37(+1.28%) |
Feb 05, 2014 | 106.11 | 107.45 | 105.93 | 107.23 | 1,584,463 | +0.29(+0.27%) |
Feb 04, 2014 | 107.32 | 107.80 | 106.57 | 106.94 | 1,549,487 | +0.76(+0.72%) |