Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.63 | 123.20 | 121.57 | 122.64 | 1,274,577 | -0.70(-0.57%) |
Apr 29, 2014 | 124.67 | 125.20 | 122.61 | 123.34 | 1,004,887 | -1.14(-0.92%) |
Apr 28, 2014 | 124.83 | 126.15 | 122.91 | 124.49 | 1,305,101 | +0.29(+0.23%) |
Apr 25, 2014 | 123.96 | 125.78 | 122.96 | 124.20 | 1,037,457 | -0.85(-0.68%) |
Apr 24, 2014 | 127.77 | 127.85 | 124.69 | 125.05 | 918,199 | -1.89(-1.49%) |
Apr 23, 2014 | 128.31 | 128.53 | 125.92 | 126.94 | 1,190,499 | -1.37(-1.07%) |
Apr 22, 2014 | 124.97 | 132.07 | 124.80 | 128.31 | 2,581,222 | +5.42(+4.41%) |
Apr 21, 2014 | 120.07 | 123.34 | 119.51 | 122.89 | 713,838 | +2.68(+2.23%) |
Apr 17, 2014 | 120.69 | 120.21 | 120.21 | 120.21 | 995,361 | -1.13(-0.93%) |
Apr 16, 2014 | 119.78 | 121.72 | 119.48 | 121.34 | 1,103,649 | +2.08(+1.75%) |
Apr 15, 2014 | 119.43 | 120.19 | 116.44 | 119.26 | 1,605,725 | +0.32(+0.27%) |
Apr 14, 2014 | 118.93 | 121.60 | 116.92 | 118.93 | 1,550,213 | +0.35(+0.29%) |
Apr 11, 2014 | 121.31 | 122.33 | 117.87 | 118.59 | 1,898,180 | -3.54(-2.90%) |
Apr 10, 2014 | 126.81 | 126.99 | 119.99 | 122.13 | 2,335,684 | -4.58(-3.61%) |
Apr 09, 2014 | 125.98 | 126.85 | 124.79 | 126.71 | 1,170,325 | +1.18(+0.94%) |
Apr 08, 2014 | 126.64 | 126.80 | 122.78 | 125.53 | 1,704,208 | +1.08(+0.87%) |
Apr 07, 2014 | 128.96 | 129.41 | 124.00 | 124.45 | 1,552,645 | -3.42(-2.67%) |
Apr 04, 2014 | 129.62 | 131.91 | 127.77 | 127.87 | 857,554 | -1.47(-1.14%) |
Apr 03, 2014 | 133.11 | 133.11 | 128.58 | 129.34 | 1,580,845 | -3.75(-2.82%) |
Apr 02, 2014 | 132.73 | 134.60 | 132.56 | 133.09 | 937,479 | +1.14(+0.87%) |
Apr 01, 2014 | 131.11 | 132.82 | 130.69 | 131.95 | 763,542 | +1.01(+0.77%) |
Mar 31, 2014 | 130.52 | 131.06 | 129.29 | 130.94 | 914,350 | +1.27(+0.98%) |
Mar 28, 2014 | 129.75 | 132.06 | 128.58 | 129.67 | 875,738 | -0.75(-0.58%) |
Mar 27, 2014 | 132.55 | 132.78 | 129.51 | 130.42 | 1,173,391 | -1.27(-0.96%) |
Mar 26, 2014 | 134.00 | 134.64 | 131.53 | 131.69 | 847,636 | -2.12(-1.58%) |
Mar 25, 2014 | 133.27 | 135.61 | 131.66 | 133.81 | 1,014,203 | +1.79(+1.35%) |
Mar 24, 2014 | 135.17 | 135.47 | 131.65 | 132.02 | 1,454,930 | -2.60(-1.93%) |
Mar 21, 2014 | 139.52 | 140.53 | 134.55 | 134.62 | 2,127,815 | -4.22(-3.04%) |
Mar 20, 2014 | 140.62 | 140.90 | 138.31 | 138.85 | 726,672 | -1.83(-1.30%) |
Mar 19, 2014 | 141.39 | 142.32 | 139.69 | 140.68 | 924,833 | -1.12(-0.79%) |
Mar 18, 2014 | 140.15 | 142.43 | 139.66 | 141.79 | 632,600 | +1.97(+1.41%) |
Mar 17, 2014 | 140.31 | 141.71 | 139.39 | 139.82 | 777,807 | -0.29(-0.21%) |
Mar 14, 2014 | 137.85 | 140.19 | 136.52 | 140.11 | 1,311,264 | +2.26(+1.64%) |
Mar 13, 2014 | 140.84 | 141.60 | 137.56 | 137.85 | 1,003,826 | -2.56(-1.83%) |
Mar 12, 2014 | 138.58 | 141.02 | 138.53 | 140.41 | 972,806 | +1.64(+1.18%) |
Mar 11, 2014 | 139.74 | 140.41 | 138.69 | 138.77 | 563,097 | -1.19(-0.85%) |
Mar 10, 2014 | 139.07 | 140.03 | 138.42 | 139.96 | 915,938 | +0.71(+0.51%) |
Mar 07, 2014 | 139.34 | 140.07 | 137.41 | 139.25 | 819,844 | +0.50(+0.36%) |
Mar 06, 2014 | 142.13 | 142.44 | 138.34 | 138.75 | 779,118 | -2.59(-1.83%) |
Mar 05, 2014 | 142.09 | 142.21 | 140.55 | 141.34 | 614,171 | -0.55(-0.39%) |
Mar 04, 2014 | 141.48 | 142.24 | 140.39 | 141.90 | 1,021,473 | +2.24(+1.61%) |
Mar 03, 2014 | 137.96 | 139.70 | 137.16 | 139.65 | 1,624,932 | +0.43(+0.31%) |
Feb 28, 2014 | 141.01 | 142.56 | 136.80 | 139.22 | 2,497,895 | -1.59(-1.13%) |
Feb 27, 2014 | 138.12 | 140.84 | 137.60 | 140.81 | 1,510,266 | +2.84(+2.06%) |
Feb 26, 2014 | 136.66 | 141.18 | 136.31 | 137.97 | 1,665,026 | +1.53(+1.12%) |
Feb 25, 2014 | 135.88 | 137.10 | 134.96 | 136.43 | 966,943 | +0.54(+0.40%) |
Feb 24, 2014 | 134.82 | 136.31 | 134.66 | 135.89 | 1,041,212 | +1.23(+0.91%) |
Feb 21, 2014 | 135.64 | 136.33 | 134.11 | 134.66 | 1,835,961 | -1.67(-1.22%) |
Feb 20, 2014 | 131.32 | 136.74 | 130.84 | 136.33 | 1,826,473 | +5.34(+4.08%) |
Feb 19, 2014 | 132.03 | 133.24 | 130.79 | 130.99 | 1,053,833 | -1.20(-0.91%) |
Feb 18, 2014 | 127.48 | 132.40 | 127.44 | 132.19 | 1,795,778 | +5.81(+4.59%) |
Feb 14, 2014 | 127.81 | 126.39 | 126.39 | 126.39 | 1,098,712 | -1.25(-0.98%) |
Feb 13, 2014 | 126.11 | 127.76 | 125.65 | 127.64 | 1,713,605 | +1.60(+1.27%) |
Feb 12, 2014 | 125.01 | 126.27 | 124.79 | 126.04 | 1,196,290 | +0.88(+0.70%) |
Feb 11, 2014 | 124.81 | 125.19 | 123.53 | 125.16 | 1,251,853 | +0.43(+0.35%) |
Feb 10, 2014 | 123.38 | 125.01 | 122.62 | 124.72 | 2,261,392 | +1.34(+1.08%) |
Feb 07, 2014 | 124.02 | 124.02 | 122.48 | 123.39 | 2,669,244 | -0.64(-0.51%) |
Feb 06, 2014 | 130.27 | 131.37 | 122.30 | 124.02 | 4,447,133 | -5.75(-4.43%) |
Feb 05, 2014 | 131.77 | 131.86 | 128.61 | 129.77 | 1,829,771 | -2.12(-1.61%) |
Feb 04, 2014 | 129.24 | 132.20 | 129.09 | 131.90 | 1,402,856 | +3.15(+2.45%) |
Feb 03, 2014 | 131.24 | 131.52 | 128.29 | 128.75 | 1,254,990 | -3.04(-2.31%) |
Jan 31, 2014 | 131.00 | 132.66 | 128.72 | 131.79 | 927,159 | -0.20(-0.15%) |
Jan 30, 2014 | 130.19 | 132.23 | 129.70 | 131.99 | 1,079,862 | +1.88(+1.44%) |
Jan 29, 2014 | 131.18 | 131.69 | 129.50 | 130.11 | 1,368,718 | -2.85(-2.15%) |
Jan 28, 2014 | 130.30 | 133.06 | 130.30 | 132.96 | 949,439 | +3.16(+2.43%) |
Jan 27, 2014 | 129.44 | 130.85 | 127.95 | 129.81 | 1,232,002 | +0.45(+0.35%) |
Jan 24, 2014 | 131.06 | 131.97 | 129.33 | 129.36 | 888,184 | -2.01(-1.53%) |
Jan 23, 2014 | 131.46 | 132.09 | 130.50 | 131.36 | 889,881 | -1.62(-1.22%) |
Jan 22, 2014 | 131.92 | 133.32 | 131.88 | 132.98 | 953,137 | +1.57(+1.20%) |
Jan 21, 2014 | 131.80 | 133.02 | 130.03 | 131.41 | 1,696,658 | -0.69(-0.53%) |
Jan 17, 2014 | 133.21 | 132.10 | 132.10 | 132.10 | 1,391,403 | -0.96(-0.72%) |
Jan 16, 2014 | 133.38 | 133.84 | 132.44 | 133.06 | 628,733 | -0.46(-0.34%) |
Jan 15, 2014 | 133.78 | 134.47 | 133.13 | 133.51 | 1,222,691 | -0.26(-0.20%) |
Jan 14, 2014 | 135.52 | 136.00 | 131.88 | 133.78 | 2,423,806 | -2.43(-1.78%) |
Jan 13, 2014 | 136.88 | 137.45 | 134.78 | 136.21 | 2,417,615 | -0.69(-0.51%) |
Jan 10, 2014 | 134.47 | 136.95 | 133.76 | 136.90 | 1,510,537 | +2.33(+1.73%) |
Jan 09, 2014 | 133.94 | 134.60 | 132.96 | 134.57 | 1,121,133 | +0.78(+0.58%) |
Jan 08, 2014 | 130.90 | 133.90 | 130.89 | 133.79 | 2,036,358 | +2.92(+2.23%) |
Jan 07, 2014 | 131.00 | 131.51 | 130.13 | 130.87 | 1,635,396 | +1.40(+1.08%) |
Jan 06, 2014 | 131.13 | 131.46 | 129.05 | 129.47 | 1,196,500 | -1.10(-0.84%) |
Jan 03, 2014 | 129.53 | 130.70 | 129.20 | 130.57 | 841,285 | +0.96(+0.74%) |
Jan 02, 2014 | 129.07 | 130.82 | 128.78 | 129.62 | 1,428,077 | -0.30(-0.23%) |
Dec 31, 2013 | 130.03 | 129.92 | 129.92 | 129.92 | 895,671 | +0.30(+0.23%) |
Dec 30, 2013 | 129.29 | 129.96 | 128.53 | 129.63 | 1,075,795 | +0.84(+0.65%) |
Dec 27, 2013 | 129.11 | 129.11 | 127.68 | 128.79 | 600,980 | -0.04(-0.03%) |
Dec 26, 2013 | 128.33 | 129.52 | 128.27 | 128.83 | 591,955 | +0.48(+0.38%) |
Dec 24, 2013 | 128.32 | 128.79 | 127.44 | 128.35 | 337,226 | -0.17(-0.13%) |
Dec 23, 2013 | 129.59 | 129.82 | 127.84 | 128.52 | 1,209,877 | -0.39(-0.30%) |
Dec 20, 2013 | 128.36 | 128.91 | 125.43 | 128.91 | 3,742,847 | +0.95(+0.74%) |