Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 106.37 | 112.64 | 105.49 | 111.76 | 24,361 | +4.51(+4.21%) |
Apr 29, 2014 | 108.57 | 109.89 | 106.48 | 107.25 | 22,250 | +0.00(+0.00%) |
Apr 28, 2014 | 111.10 | 112.42 | 103.07 | 107.25 | 43,645 | -2.53(-2.30%) |
Apr 25, 2014 | 109.78 | 112.75 | 108.79 | 109.78 | 27,856 | -1.43(-1.29%) |
Apr 24, 2014 | 112.86 | 114.84 | 109.45 | 111.21 | 26,285 | -2.42(-2.13%) |
Apr 23, 2014 | 115.94 | 118.58 | 113.30 | 113.63 | 18,017 | -2.53(-2.18%) |
Apr 22, 2014 | 112.53 | 116.60 | 112.20 | 116.16 | 30,532 | +4.45(+3.99%) |
Apr 21, 2014 | 110.66 | 116.05 | 107.91 | 111.70 | 58,691 | +1.81(+1.65%) |
Apr 17, 2014 | 118.36 | 109.89 | 109.89 | 109.89 | 75,263 | -7.92(-6.72%) |
Apr 16, 2014 | 118.47 | 121.77 | 116.27 | 117.81 | 25,324 | +0.44(+0.37%) |
Apr 15, 2014 | 113.85 | 118.80 | 110.11 | 117.37 | 35,430 | +3.52(+3.09%) |
Apr 14, 2014 | 123.75 | 123.75 | 111.43 | 113.85 | 35,119 | -2.86(-2.45%) |
Apr 11, 2014 | 118.80 | 121.44 | 113.74 | 116.71 | 45,686 | -3.85(-3.19%) |
Apr 10, 2014 | 128.81 | 130.27 | 120.23 | 120.56 | 28,443 | -9.02(-6.96%) |
Apr 09, 2014 | 120.89 | 129.69 | 120.89 | 129.58 | 28,548 | +9.02(+7.48%) |
Apr 08, 2014 | 122.21 | 125.21 | 119.35 | 120.56 | 30,806 | -0.99(-0.81%) |
Apr 07, 2014 | 125.84 | 126.50 | 119.13 | 121.55 | 52,842 | -4.95(-3.91%) |
Apr 04, 2014 | 136.62 | 136.62 | 125.80 | 126.50 | 69,944 | -8.69(-6.43%) |
Apr 03, 2014 | 140.25 | 141.13 | 134.31 | 135.19 | 26,405 | -5.61(-3.98%) |
Apr 02, 2014 | 143.00 | 143.66 | 138.93 | 140.80 | 27,972 | -1.32(-0.93%) |
Apr 01, 2014 | 141.35 | 143.00 | 136.40 | 142.12 | 45,039 | +2.86(+2.05%) |
Mar 31, 2014 | 133.54 | 140.14 | 132.22 | 139.26 | 100,061 | +6.05(+4.54%) |
Mar 28, 2014 | 132.77 | 137.50 | 131.45 | 133.21 | 55,893 | -0.55(-0.41%) |
Mar 27, 2014 | 134.20 | 141.35 | 132.00 | 133.76 | 52,921 | -1.10(-0.82%) |
Mar 26, 2014 | 142.12 | 143.00 | 134.20 | 134.86 | 48,867 | -4.51(-3.24%) |
Mar 25, 2014 | 141.90 | 146.96 | 138.60 | 139.37 | 55,392 | -5.28(-3.65%) |
Mar 24, 2014 | 158.62 | 159.39 | 140.25 | 144.65 | 110,259 | -8.91(-5.80%) |
Mar 21, 2014 | 154.00 | 155.54 | 150.81 | 153.56 | 62,850 | +3.52(+2.35%) |
Mar 20, 2014 | 146.74 | 150.81 | 144.65 | 150.04 | 40,186 | +3.52(+2.40%) |
Mar 19, 2014 | 144.87 | 147.73 | 143.00 | 146.52 | 42,054 | +1.98(+1.37%) |
Mar 18, 2014 | 140.69 | 146.74 | 139.70 | 144.54 | 30,692 | +3.08(+2.18%) |
Mar 17, 2014 | 139.70 | 143.00 | 137.50 | 141.46 | 34,677 | +3.52(+2.55%) |
Mar 14, 2014 | 139.59 | 144.21 | 136.95 | 137.94 | 32,754 | -2.64(-1.88%) |
Mar 13, 2014 | 143.55 | 143.55 | 137.39 | 140.58 | 53,705 | -3.30(-2.29%) |
Mar 12, 2014 | 145.31 | 148.83 | 135.85 | 143.88 | 83,273 | -1.76(-1.21%) |
Mar 11, 2014 | 157.85 | 158.40 | 143.55 | 145.64 | 90,492 | -11.33(-7.22%) |
Mar 10, 2014 | 159.50 | 162.80 | 154.77 | 156.97 | 78,003 | +1.76(+1.13%) |
Mar 07, 2014 | 149.05 | 155.65 | 145.20 | 155.21 | 112,758 | +7.92(+5.38%) |
Mar 06, 2014 | 146.74 | 151.25 | 144.65 | 147.29 | 72,959 | +3.41(+2.37%) |
Mar 05, 2014 | 141.90 | 144.21 | 139.26 | 143.88 | 34,412 | +2.20(+1.55%) |
Mar 04, 2014 | 139.70 | 143.99 | 138.38 | 141.68 | 63,130 | +4.18(+3.04%) |
Mar 03, 2014 | 137.50 | 139.04 | 134.75 | 137.50 | 33,443 | -2.09(-1.50%) |
Feb 28, 2014 | 140.91 | 142.78 | 137.50 | 139.59 | 50,834 | -1.32(-0.94%) |
Feb 27, 2014 | 144.10 | 145.20 | 138.71 | 140.91 | 79,542 | +1.98(+1.43%) |
Feb 26, 2014 | 137.81 | 142.67 | 135.52 | 138.93 | 62,951 | +2.20(+1.61%) |
Feb 25, 2014 | 138.05 | 140.80 | 134.42 | 136.73 | 39,503 | -1.32(-0.96%) |
Feb 24, 2014 | 138.38 | 139.59 | 133.10 | 138.05 | 57,685 | -0.33(-0.24%) |
Feb 21, 2014 | 146.74 | 148.17 | 137.50 | 138.38 | 69,575 | -0.66(-0.47%) |
Feb 20, 2014 | 137.06 | 140.25 | 132.00 | 139.04 | 52,757 | +4.40(+3.27%) |
Feb 19, 2014 | 144.32 | 147.73 | 133.10 | 134.64 | 82,968 | -9.02(-6.28%) |
Feb 18, 2014 | 143.99 | 150.37 | 142.23 | 143.66 | 88,645 | +0.88(+0.62%) |
Feb 14, 2014 | 142.89 | 142.78 | 142.78 | 142.78 | 189,718 | +4.40(+3.18%) |
Feb 13, 2014 | 125.95 | 138.49 | 122.65 | 138.38 | 165,783 | +11.99(+9.49%) |
Feb 12, 2014 | 117.48 | 128.70 | 116.05 | 126.39 | 129,491 | +10.45(+9.01%) |
Feb 11, 2014 | 115.94 | 118.14 | 112.97 | 115.94 | 40,868 | +0.33(+0.29%) |
Feb 10, 2014 | 116.27 | 117.70 | 114.48 | 115.61 | 25,996 | -0.77(-0.66%) |
Feb 07, 2014 | 115.61 | 118.80 | 114.07 | 116.38 | 40,132 | +1.43(+1.24%) |
Feb 06, 2014 | 115.94 | 119.35 | 113.96 | 114.95 | 31,634 | +0.11(+0.10%) |
Feb 05, 2014 | 113.63 | 116.60 | 110.33 | 114.84 | 33,437 | +0.88(+0.77%) |
Feb 04, 2014 | 116.71 | 119.79 | 113.41 | 113.96 | 62,620 | +3.41(+3.08%) |