Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 129.07 | 130.64 | 129.02 | 130.43 | 196,340 | +2.18(+1.70%) |
Mar 28, 2014 | 127.89 | 129.30 | 127.81 | 128.25 | 122,810 | +0.66(+0.52%) |
Mar 27, 2014 | 127.54 | 128.05 | 126.91 | 127.59 | 211,102 | -0.38(-0.29%) |
Mar 26, 2014 | 130.71 | 130.71 | 127.89 | 127.96 | 334,871 | -2.06(-1.59%) |
Mar 25, 2014 | 129.33 | 130.79 | 129.33 | 130.02 | 208,130 | +0.76(+0.59%) |
Mar 24, 2014 | 129.37 | 130.12 | 128.19 | 129.26 | 253,786 | -0.11(-0.08%) |
Mar 21, 2014 | 129.52 | 130.65 | 129.24 | 129.37 | 124,823 | -0.43(-0.33%) |
Mar 20, 2014 | 129.63 | 129.89 | 128.75 | 129.80 | 95,614 | -0.18(-0.14%) |
Mar 19, 2014 | 130.86 | 131.02 | 129.30 | 129.98 | 190,078 | -0.63(-0.49%) |
Mar 18, 2014 | 130.17 | 131.14 | 130.17 | 130.61 | 275,656 | +0.66(+0.51%) |
Mar 17, 2014 | 129.73 | 130.40 | 129.40 | 129.95 | 251,751 | +1.14(+0.89%) |
Mar 14, 2014 | 128.32 | 129.51 | 128.32 | 128.81 | 298,415 | -0.18(-0.14%) |
Mar 13, 2014 | 131.00 | 131.47 | 128.32 | 128.99 | 923,334 | -1.67(-1.28%) |
Mar 12, 2014 | 129.57 | 130.77 | 129.38 | 130.66 | 253,955 | +0.34(+0.26%) |
Mar 11, 2014 | 130.90 | 131.14 | 129.98 | 130.32 | 281,073 | -0.40(-0.31%) |
Mar 10, 2014 | 130.88 | 131.40 | 129.97 | 130.72 | 272,267 | -0.22(-0.17%) |
Mar 07, 2014 | 131.03 | 131.52 | 130.13 | 130.94 | 448,457 | +0.62(+0.48%) |
Mar 06, 2014 | 129.53 | 130.50 | 129.35 | 130.32 | 370,113 | +1.36(+1.06%) |
Mar 05, 2014 | 128.68 | 129.31 | 128.67 | 128.95 | 211,926 | +0.35(+0.27%) |
Mar 04, 2014 | 126.76 | 128.88 | 126.76 | 128.61 | 387,634 | +2.80(+2.22%) |
Mar 03, 2014 | 125.23 | 126.23 | 124.75 | 125.81 | 670,964 | -0.71(-0.56%) |
Feb 28, 2014 | 125.77 | 127.18 | 125.66 | 126.52 | 183,568 | +0.43(+0.34%) |
Feb 27, 2014 | 125.22 | 126.20 | 124.98 | 126.09 | 732,819 | +0.70(+0.56%) |
Feb 26, 2014 | 125.86 | 126.25 | 125.01 | 125.39 | 497,868 | -0.20(-0.16%) |
Feb 25, 2014 | 126.55 | 126.55 | 125.14 | 125.59 | 295,461 | -0.87(-0.68%) |
Feb 24, 2014 | 126.47 | 127.70 | 125.90 | 126.46 | 238,466 | +0.56(+0.44%) |
Feb 21, 2014 | 125.47 | 126.36 | 125.07 | 125.90 | 292,706 | +1.11(+0.89%) |
Feb 20, 2014 | 123.48 | 125.18 | 122.85 | 124.79 | 538,758 | +1.89(+1.54%) |
Feb 19, 2014 | 123.63 | 124.64 | 122.72 | 122.90 | 650,610 | -1.56(-1.25%) |
Feb 18, 2014 | 126.58 | 126.58 | 124.05 | 124.46 | 276,981 | -1.33(-1.05%) |
Feb 14, 2014 | 124.76 | 125.78 | 125.78 | 125.78 | 185,339 | +0.45(+0.36%) |
Feb 13, 2014 | 123.90 | 125.52 | 123.65 | 125.33 | 343,379 | +0.45(+0.36%) |
Feb 12, 2014 | 124.85 | 125.12 | 124.37 | 124.88 | 238,601 | +0.07(+0.05%) |
Feb 11, 2014 | 123.85 | 125.29 | 123.27 | 124.81 | 389,211 | +1.50(+1.22%) |
Feb 10, 2014 | 124.57 | 124.57 | 122.93 | 123.31 | 437,848 | -1.11(-0.90%) |
Feb 07, 2014 | 123.97 | 124.90 | 123.63 | 124.43 | 236,158 | +0.92(+0.75%) |
Feb 06, 2014 | 122.23 | 123.67 | 121.85 | 123.51 | 332,887 | +1.78(+1.46%) |
Feb 05, 2014 | 121.54 | 122.13 | 120.53 | 121.73 | 552,880 | -0.87(-0.71%) |
Feb 04, 2014 | 121.83 | 122.80 | 120.72 | 122.61 | 761,098 | +1.37(+1.13%) |
Feb 03, 2014 | 124.88 | 125.77 | 121.12 | 121.23 | 666,619 | -4.02(-3.21%) |
Jan 31, 2014 | 123.89 | 126.20 | 123.89 | 125.25 | 250,720 | -0.34(-0.27%) |
Jan 30, 2014 | 124.12 | 126.00 | 124.12 | 125.58 | 379,925 | +2.13(+1.73%) |
Jan 29, 2014 | 124.45 | 125.16 | 123.18 | 123.45 | 359,176 | -1.71(-1.37%) |
Jan 28, 2014 | 123.71 | 125.68 | 123.71 | 125.16 | 233,374 | +1.45(+1.17%) |
Jan 27, 2014 | 124.98 | 125.44 | 122.97 | 123.71 | 683,453 | -1.18(-0.95%) |
Jan 24, 2014 | 127.73 | 128.07 | 124.83 | 124.89 | 558,779 | -5.28(-4.06%) |
Jan 23, 2014 | 129.25 | 130.55 | 129.25 | 130.17 | 491,137 | +0.37(+0.28%) |
Jan 22, 2014 | 128.77 | 129.93 | 128.77 | 129.81 | 387,565 | +1.47(+1.15%) |
Jan 21, 2014 | 128.53 | 129.17 | 127.48 | 128.34 | 284,460 | +0.72(+0.56%) |
Jan 17, 2014 | 127.06 | 127.62 | 127.62 | 127.62 | 169,200 | -0.53(-0.41%) |
Jan 16, 2014 | 128.35 | 128.48 | 127.39 | 128.15 | 341,536 | -0.90(-0.70%) |
Jan 15, 2014 | 128.39 | 129.12 | 128.40 | 129.05 | 206,471 | +0.66(+0.52%) |
Jan 14, 2014 | 126.97 | 128.45 | 126.64 | 128.39 | 137,136 | +1.69(+1.33%) |
Jan 13, 2014 | 128.38 | 128.80 | 126.33 | 126.70 | 259,634 | -1.78(-1.38%) |
Jan 10, 2014 | 127.17 | 128.49 | 127.13 | 128.47 | 189,833 | +1.60(+1.26%) |
Jan 09, 2014 | 126.18 | 127.22 | 125.89 | 126.88 | 113,990 | +1.38(+1.10%) |
Jan 08, 2014 | 125.09 | 125.63 | 124.45 | 125.50 | 109,723 | +0.56(+0.45%) |
Jan 07, 2014 | 124.53 | 125.49 | 124.30 | 124.94 | 228,596 | +0.84(+0.67%) |
Jan 06, 2014 | 126.07 | 126.47 | 124.00 | 124.10 | 318,003 | -1.63(-1.30%) |
Jan 03, 2014 | 125.54 | 126.15 | 125.24 | 125.74 | 132,849 | +0.81(+0.65%) |