Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.30 | 114.81 | 112.77 | 114.67 | 2,117,621 | +1.84(+1.63%) |
Apr 29, 2014 | 113.66 | 114.28 | 112.80 | 112.83 | 1,154,616 | -0.83(-0.73%) |
Apr 28, 2014 | 113.97 | 114.48 | 113.10 | 113.66 | 1,386,020 | +0.04(+0.03%) |
Apr 25, 2014 | 114.44 | 114.74 | 113.35 | 113.62 | 1,011,633 | -1.13(-0.99%) |
Apr 24, 2014 | 116.03 | 116.04 | 114.61 | 114.75 | 1,397,836 | -0.92(-0.80%) |
Apr 23, 2014 | 112.07 | 115.91 | 112.07 | 115.68 | 1,464,427 | -0.24(-0.20%) |
Apr 22, 2014 | 116.91 | 117.03 | 115.76 | 115.91 | 1,737,243 | -0.81(-0.69%) |
Apr 21, 2014 | 116.08 | 116.88 | 115.66 | 116.72 | 1,375,592 | +0.91(+0.78%) |
Apr 17, 2014 | 115.55 | 115.82 | 115.82 | 115.82 | 997,918 | +0.27(+0.24%) |
Apr 16, 2014 | 114.32 | 115.66 | 113.98 | 115.54 | 1,071,535 | +2.07(+1.83%) |
Apr 15, 2014 | 112.00 | 113.55 | 111.87 | 113.47 | 1,833,501 | +1.70(+1.52%) |
Apr 14, 2014 | 112.59 | 112.63 | 111.08 | 111.78 | 1,391,453 | +0.23(+0.20%) |
Apr 11, 2014 | 112.15 | 113.25 | 111.50 | 111.55 | 1,678,777 | -1.00(-0.89%) |
Apr 10, 2014 | 114.51 | 115.08 | 112.51 | 112.55 | 1,423,765 | -1.91(-1.67%) |
Apr 09, 2014 | 112.22 | 114.62 | 112.22 | 114.45 | 1,433,403 | +1.84(+1.64%) |
Apr 08, 2014 | 111.99 | 113.29 | 111.78 | 112.61 | 1,877,251 | +0.56(+0.50%) |
Apr 07, 2014 | 113.73 | 114.03 | 112.00 | 112.05 | 1,260,994 | -1.66(-1.46%) |
Apr 04, 2014 | 115.98 | 116.16 | 113.65 | 113.71 | 969,826 | -1.56(-1.35%) |
Apr 03, 2014 | 116.00 | 116.55 | 115.26 | 115.26 | 1,092,891 | -0.33(-0.29%) |
Apr 02, 2014 | 115.04 | 115.98 | 114.77 | 115.60 | 1,109,121 | +0.48(+0.42%) |
Apr 01, 2014 | 116.43 | 116.55 | 114.53 | 115.11 | 1,030,405 | +0.08(+0.07%) |
Mar 31, 2014 | 114.33 | 115.17 | 114.03 | 115.03 | 1,375,295 | +1.43(+1.26%) |
Mar 28, 2014 | 113.58 | 113.96 | 112.91 | 113.60 | 1,415,848 | +0.47(+0.42%) |
Mar 27, 2014 | 113.90 | 114.09 | 113.00 | 113.13 | 1,395,538 | -0.75(-0.66%) |
Mar 26, 2014 | 115.53 | 115.75 | 113.86 | 113.88 | 1,439,449 | -1.48(-1.29%) |
Mar 25, 2014 | 116.27 | 116.43 | 114.75 | 115.37 | 1,264,598 | -0.35(-0.30%) |
Mar 24, 2014 | 117.21 | 117.50 | 115.49 | 115.72 | 992,864 | -1.03(-0.88%) |
Mar 21, 2014 | 117.31 | 117.70 | 116.14 | 116.75 | 2,760,750 | +0.36(+0.31%) |
Mar 20, 2014 | 116.11 | 116.55 | 115.96 | 116.39 | 1,083,931 | -0.13(-0.11%) |
Mar 19, 2014 | 116.99 | 118.41 | 115.98 | 116.52 | 1,855,573 | -0.16(-0.14%) |
Mar 18, 2014 | 116.53 | 116.78 | 115.77 | 116.68 | 1,326,648 | +0.37(+0.32%) |
Mar 17, 2014 | 116.06 | 117.34 | 115.79 | 116.31 | 1,120,174 | +0.59(+0.51%) |
Mar 14, 2014 | 115.48 | 116.60 | 115.44 | 115.72 | 1,623,595 | -0.26(-0.23%) |
Mar 13, 2014 | 116.19 | 116.54 | 115.68 | 115.98 | 1,887,222 | -0.03(-0.02%) |
Mar 12, 2014 | 115.32 | 118.78 | 114.76 | 116.01 | 1,881,116 | +0.43(+0.37%) |
Mar 11, 2014 | 115.53 | 116.08 | 115.31 | 115.58 | 1,477,728 | +0.01(+0.01%) |
Mar 10, 2014 | 114.96 | 115.63 | 114.70 | 115.57 | 900,118 | +0.45(+0.39%) |
Mar 07, 2014 | 115.13 | 115.31 | 114.72 | 115.12 | 866,607 | +0.21(+0.18%) |
Mar 06, 2014 | 114.18 | 115.04 | 113.71 | 114.91 | 1,026,010 | +1.12(+0.99%) |
Mar 05, 2014 | 114.93 | 114.95 | 113.78 | 113.79 | 1,182,389 | -0.70(-0.61%) |
Mar 04, 2014 | 115.41 | 115.41 | 114.15 | 114.49 | 1,673,648 | +0.62(+0.54%) |
Mar 03, 2014 | 113.36 | 114.24 | 112.84 | 113.87 | 1,071,718 | -0.07(-0.06%) |
Feb 28, 2014 | 113.58 | 114.62 | 113.44 | 113.94 | 1,479,307 | +0.45(+0.40%) |
Feb 27, 2014 | 112.17 | 113.62 | 112.06 | 113.48 | 1,104,765 | +0.89(+0.79%) |
Feb 26, 2014 | 112.57 | 113.62 | 112.38 | 112.59 | 1,398,877 | +0.03(+0.02%) |
Feb 25, 2014 | 111.56 | 112.97 | 111.17 | 112.57 | 1,152,166 | +1.44(+1.30%) |
Feb 24, 2014 | 111.71 | 112.15 | 111.11 | 111.12 | 1,833,637 | -0.80(-0.72%) |
Feb 21, 2014 | 112.09 | 112.63 | 111.66 | 111.93 | 1,619,397 | +0.00(+0.00%) |
Feb 20, 2014 | 112.13 | 112.37 | 111.23 | 111.93 | 1,259,909 | -0.07(-0.06%) |
Feb 19, 2014 | 113.38 | 113.68 | 111.85 | 112.00 | 1,424,456 | -1.37(-1.21%) |
Feb 18, 2014 | 113.79 | 113.93 | 113.14 | 113.37 | 1,551,837 | -0.08(-0.07%) |
Feb 14, 2014 | 113.05 | 113.45 | 113.45 | 113.45 | 1,420,071 | +0.35(+0.31%) |
Feb 13, 2014 | 111.43 | 113.43 | 111.28 | 113.10 | 1,137,641 | +1.16(+1.04%) |
Feb 12, 2014 | 112.44 | 112.92 | 111.77 | 111.94 | 1,159,672 | -0.31(-0.27%) |
Feb 11, 2014 | 111.60 | 112.47 | 111.17 | 112.24 | 1,401,718 | +0.66(+0.59%) |
Feb 10, 2014 | 111.04 | 111.94 | 110.40 | 111.59 | 1,255,946 | +0.54(+0.49%) |
Feb 07, 2014 | 109.33 | 111.14 | 108.82 | 111.05 | 1,939,515 | +2.43(+2.24%) |
Feb 06, 2014 | 107.25 | 108.65 | 106.87 | 108.62 | 1,536,009 | +1.37(+1.28%) |
Feb 05, 2014 | 106.13 | 107.47 | 105.94 | 107.25 | 1,584,217 | +0.29(+0.27%) |
Feb 04, 2014 | 107.34 | 107.81 | 106.59 | 106.96 | 1,549,247 | +0.76(+0.72%) |