Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 117.61 | 118.83 | 117.47 | 118.33 | 2,841,062 | +0.77(+0.65%) |
Apr 29, 2014 | 117.92 | 118.35 | 117.06 | 117.56 | 2,982,528 | -0.14(-0.12%) |
Apr 28, 2014 | 117.82 | 118.38 | 116.39 | 117.70 | 3,371,926 | +0.49(+0.42%) |
Apr 25, 2014 | 118.46 | 118.85 | 116.89 | 117.21 | 3,439,749 | -1.77(-1.49%) |
Apr 24, 2014 | 120.08 | 120.08 | 118.55 | 118.98 | 2,141,436 | -0.67(-0.56%) |
Apr 23, 2014 | 119.08 | 119.94 | 118.94 | 119.65 | 2,675,920 | +0.46(+0.39%) |
Apr 22, 2014 | 119.28 | 120.66 | 119.00 | 119.19 | 4,163,606 | +0.89(+0.75%) |
Apr 21, 2014 | 118.68 | 119.06 | 118.19 | 118.30 | 2,676,086 | -0.27(-0.23%) |
Apr 17, 2014 | 118.50 | 118.57 | 118.57 | 118.57 | 3,314,100 | +0.50(+0.42%) |
Apr 16, 2014 | 117.00 | 118.09 | 115.91 | 118.07 | 2,906,887 | +2.23(+1.93%) |
Apr 15, 2014 | 115.30 | 116.08 | 113.93 | 115.84 | 2,787,264 | +0.90(+0.78%) |
Apr 14, 2014 | 114.72 | 115.30 | 113.95 | 114.94 | 2,278,012 | +1.01(+0.89%) |
Apr 11, 2014 | 114.15 | 115.03 | 113.54 | 113.93 | 3,112,008 | -0.63(-0.55%) |
Apr 10, 2014 | 117.01 | 117.41 | 114.49 | 114.56 | 3,057,297 | -2.48(-2.12%) |
Apr 09, 2014 | 116.07 | 117.07 | 115.60 | 117.04 | 2,531,441 | +1.27(+1.10%) |
Apr 08, 2014 | 115.82 | 116.35 | 114.94 | 115.77 | 2,442,921 | -0.41(-0.35%) |
Apr 07, 2014 | 117.20 | 118.66 | 116.11 | 116.18 | 3,477,556 | -2.00(-1.69%) |
Apr 04, 2014 | 120.24 | 120.49 | 117.98 | 118.18 | 3,700,083 | -1.59(-1.33%) |
Apr 03, 2014 | 119.99 | 120.00 | 119.12 | 119.77 | 3,775,308 | -0.10(-0.08%) |
Apr 02, 2014 | 119.61 | 120.13 | 118.75 | 119.87 | 7,472,670 | +1.95(+1.65%) |
Apr 01, 2014 | 117.09 | 118.00 | 116.78 | 117.92 | 3,304,020 | +1.08(+0.92%) |
Mar 31, 2014 | 115.48 | 116.96 | 115.28 | 116.84 | 3,588,794 | +2.03(+1.77%) |
Mar 28, 2014 | 114.20 | 115.44 | 114.12 | 114.81 | 2,457,093 | +1.01(+0.89%) |
Mar 27, 2014 | 114.29 | 114.70 | 113.30 | 113.80 | 2,402,885 | -0.78(-0.68%) |
Mar 26, 2014 | 115.85 | 116.29 | 114.58 | 114.58 | 3,444,843 | -0.62(-0.54%) |
Mar 25, 2014 | 114.37 | 115.24 | 113.79 | 115.20 | 3,445,385 | +1.45(+1.27%) |
Mar 24, 2014 | 114.97 | 115.20 | 112.93 | 113.75 | 3,124,864 | -0.82(-0.72%) |
Mar 21, 2014 | 116.52 | 117.60 | 114.41 | 114.57 | 10,342,428 | +0.80(+0.70%) |
Mar 20, 2014 | 114.03 | 114.50 | 113.00 | 113.77 | 2,895,527 | -0.24(-0.21%) |
Mar 19, 2014 | 114.64 | 115.10 | 112.84 | 114.01 | 2,964,753 | -0.67(-0.58%) |
Mar 18, 2014 | 114.71 | 115.29 | 114.34 | 114.68 | 2,545,809 | +0.27(+0.24%) |
Mar 17, 2014 | 113.17 | 114.88 | 113.05 | 114.41 | 3,992,709 | +1.81(+1.61%) |
Mar 14, 2014 | 113.04 | 114.36 | 112.42 | 112.60 | 4,213,789 | -0.29(-0.26%) |
Mar 13, 2014 | 116.02 | 116.50 | 112.32 | 112.89 | 5,906,111 | -2.92(-2.52%) |
Mar 12, 2014 | 115.41 | 115.83 | 114.51 | 115.81 | 3,184,200 | +0.17(+0.15%) |
Mar 11, 2014 | 117.79 | 117.82 | 115.50 | 115.64 | 3,329,764 | -2.13(-1.81%) |
Mar 10, 2014 | 118.20 | 118.40 | 116.90 | 117.77 | 2,472,080 | -0.54(-0.46%) |
Mar 07, 2014 | 118.24 | 118.40 | 117.60 | 118.31 | 2,912,924 | +0.55(+0.47%) |
Mar 06, 2014 | 118.08 | 118.20 | 117.26 | 117.76 | 1,783,354 | +0.35(+0.30%) |
Mar 05, 2014 | 118.16 | 118.42 | 117.33 | 117.41 | 2,466,682 | -0.18(-0.15%) |
Mar 04, 2014 | 117.80 | 118.17 | 117.15 | 117.59 | 3,217,123 | +0.83(+0.71%) |
Mar 03, 2014 | 115.60 | 117.10 | 115.44 | 116.76 | 3,106,234 | -0.26(-0.22%) |
Feb 28, 2014 | 116.92 | 117.91 | 116.20 | 117.02 | 3,272,406 | +0.41(+0.35%) |
Feb 27, 2014 | 116.13 | 116.63 | 115.65 | 116.61 | 2,146,895 | +0.50(+0.43%) |
Feb 26, 2014 | 115.89 | 116.79 | 115.61 | 116.11 | 2,951,630 | +0.22(+0.19%) |
Feb 25, 2014 | 116.05 | 116.67 | 115.56 | 115.89 | 2,564,061 | -0.60(-0.52%) |
Feb 24, 2014 | 115.40 | 117.58 | 115.30 | 116.49 | 3,331,531 | +1.11(+0.96%) |
Feb 21, 2014 | 115.29 | 116.08 | 114.72 | 115.38 | 3,659,997 | +0.33(+0.29%) |
Feb 20, 2014 | 114.36 | 115.40 | 113.47 | 115.05 | 3,094,544 | +1.01(+0.89%) |
Feb 19, 2014 | 113.44 | 115.28 | 113.41 | 114.04 | 4,195,934 | +0.30(+0.26%) |
Feb 18, 2014 | 114.00 | 114.11 | 112.97 | 113.74 | 2,392,828 | -0.13(-0.11%) |
Feb 14, 2014 | 113.26 | 113.87 | 113.87 | 113.87 | 3,466,600 | +0.57(+0.50%) |
Feb 13, 2014 | 112.18 | 113.58 | 111.69 | 113.30 | 2,520,904 | +0.52(+0.46%) |
Feb 12, 2014 | 112.53 | 112.86 | 111.97 | 112.78 | 3,006,306 | -0.18(-0.16%) |
Feb 11, 2014 | 111.75 | 113.20 | 111.39 | 112.96 | 3,363,948 | +1.36(+1.22%) |
Feb 10, 2014 | 110.59 | 111.68 | 110.33 | 111.60 | 4,080,038 | +0.87(+0.79%) |
Feb 07, 2014 | 110.03 | 111.17 | 109.99 | 110.73 | 3,994,927 | +1.28(+1.17%) |
Feb 06, 2014 | 108.10 | 109.50 | 108.10 | 109.45 | 3,714,226 | +1.54(+1.43%) |
Feb 05, 2014 | 108.30 | 108.89 | 107.00 | 107.91 | 6,864,389 | -1.19(-1.09%) |
Feb 04, 2014 | 108.37 | 110.02 | 107.50 | 109.10 | 9,756,117 | -1.06(-0.96%) |