Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 126.53 | 127.04 | 125.80 | 127.04 | 530,676 | +0.51(+0.41%) |
Apr 29, 2014 | 126.80 | 127.47 | 125.82 | 126.53 | 366,958 | -0.24(-0.19%) |
Apr 28, 2014 | 124.73 | 126.95 | 124.73 | 126.77 | 569,737 | +2.18(+1.75%) |
Apr 25, 2014 | 125.09 | 125.19 | 124.10 | 124.59 | 484,976 | -0.55(-0.44%) |
Apr 24, 2014 | 123.67 | 125.17 | 123.55 | 125.14 | 305,845 | +1.38(+1.11%) |
Apr 23, 2014 | 125.11 | 125.58 | 123.63 | 123.76 | 753,073 | -1.17(-0.94%) |
Apr 22, 2014 | 124.06 | 125.02 | 122.95 | 124.94 | 410,367 | +0.56(+0.45%) |
Apr 21, 2014 | 123.10 | 124.40 | 122.61 | 124.37 | 760,293 | +1.27(+1.03%) |
Apr 17, 2014 | 122.90 | 123.10 | 123.10 | 123.10 | 459,467 | -0.32(-0.26%) |
Apr 16, 2014 | 122.77 | 123.76 | 122.03 | 123.43 | 553,629 | +0.91(+0.74%) |
Apr 15, 2014 | 121.89 | 122.95 | 121.49 | 122.52 | 678,472 | +0.78(+0.64%) |
Apr 14, 2014 | 121.37 | 121.92 | 120.81 | 121.74 | 597,725 | +0.89(+0.73%) |
Apr 11, 2014 | 122.33 | 122.80 | 120.85 | 120.85 | 772,534 | -1.72(-1.40%) |
Apr 10, 2014 | 123.84 | 124.16 | 122.00 | 122.57 | 1,388,893 | -1.36(-1.10%) |
Apr 09, 2014 | 124.61 | 124.64 | 122.91 | 123.93 | 550,816 | -0.43(-0.35%) |
Apr 08, 2014 | 123.95 | 124.56 | 122.62 | 124.36 | 808,887 | +0.77(+0.62%) |
Apr 07, 2014 | 125.85 | 126.23 | 123.40 | 123.59 | 1,399,705 | -1.14(-0.92%) |
Apr 04, 2014 | 124.97 | 125.76 | 123.21 | 124.74 | 1,422,003 | +0.94(+0.76%) |
Apr 03, 2014 | 125.97 | 126.84 | 122.91 | 123.80 | 2,104,216 | -2.54(-2.01%) |
Apr 02, 2014 | 125.83 | 127.58 | 124.84 | 126.34 | 2,839,149 | -1.25(-0.98%) |
Apr 01, 2014 | 125.18 | 127.58 | 124.69 | 127.58 | 25,758,576 | +2.90(+2.32%) |
Mar 31, 2014 | 123.31 | 125.90 | 122.41 | 124.69 | 1,397,175 | +1.72(+1.40%) |
Mar 28, 2014 | 123.50 | 124.17 | 122.52 | 122.96 | 697,355 | +0.07(+0.05%) |
Mar 27, 2014 | 123.08 | 123.45 | 120.58 | 122.90 | 1,503,896 | +1.69(+1.39%) |
Mar 26, 2014 | 121.90 | 123.01 | 120.80 | 121.21 | 1,143,606 | -3.03(-2.44%) |
Mar 25, 2014 | 122.22 | 124.38 | 122.21 | 124.24 | 543,155 | +2.38(+1.95%) |
Mar 24, 2014 | 121.94 | 122.55 | 120.39 | 121.86 | 422,989 | +0.01(+0.01%) |
Mar 21, 2014 | 121.82 | 122.99 | 120.26 | 121.85 | 648,648 | +0.82(+0.68%) |
Mar 20, 2014 | 119.44 | 121.16 | 118.12 | 121.03 | 389,433 | +1.40(+1.17%) |
Mar 19, 2014 | 122.24 | 124.68 | 119.14 | 119.63 | 881,858 | -1.87(-1.54%) |
Mar 18, 2014 | 121.05 | 121.92 | 120.65 | 121.50 | 265,562 | +0.46(+0.38%) |
Mar 17, 2014 | 121.77 | 122.21 | 120.52 | 121.04 | 217,496 | +0.11(+0.09%) |
Mar 14, 2014 | 119.68 | 121.64 | 118.75 | 120.93 | 396,102 | +1.47(+1.23%) |
Mar 13, 2014 | 121.25 | 121.29 | 119.40 | 119.45 | 527,857 | -1.80(-1.48%) |
Mar 12, 2014 | 120.95 | 121.85 | 120.55 | 121.25 | 437,398 | -0.37(-0.30%) |
Mar 11, 2014 | 121.50 | 122.23 | 121.02 | 121.61 | 284,074 | +0.41(+0.34%) |
Mar 10, 2014 | 122.29 | 122.33 | 120.84 | 121.21 | 344,952 | -1.16(-0.95%) |
Mar 07, 2014 | 123.02 | 123.02 | 121.14 | 122.37 | 585,159 | -0.87(-0.71%) |
Mar 06, 2014 | 124.11 | 124.73 | 122.55 | 123.25 | 492,426 | -0.90(-0.73%) |
Mar 05, 2014 | 124.25 | 125.94 | 122.65 | 124.15 | 1,180,360 | -0.91(-0.73%) |
Mar 04, 2014 | 123.63 | 125.08 | 122.68 | 125.06 | 664,569 | +2.36(+1.92%) |
Mar 03, 2014 | 121.51 | 123.08 | 120.89 | 122.70 | 553,271 | +0.95(+0.78%) |
Feb 28, 2014 | 120.14 | 121.94 | 120.08 | 121.75 | 1,040,720 | +1.57(+1.31%) |
Feb 27, 2014 | 121.22 | 121.58 | 119.69 | 120.17 | 599,486 | -0.93(-0.77%) |
Feb 26, 2014 | 122.10 | 122.24 | 120.76 | 121.11 | 454,960 | -0.39(-0.32%) |
Feb 25, 2014 | 120.81 | 122.03 | 120.39 | 121.50 | 270,000 | +0.39(+0.32%) |
Feb 24, 2014 | 120.90 | 121.95 | 120.62 | 121.11 | 593,637 | +0.49(+0.40%) |
Feb 21, 2014 | 119.55 | 121.02 | 118.96 | 120.62 | 406,601 | +1.08(+0.91%) |
Feb 20, 2014 | 120.81 | 121.63 | 119.32 | 119.54 | 396,359 | -1.06(-0.87%) |
Feb 19, 2014 | 119.93 | 122.19 | 119.93 | 120.60 | 729,071 | -0.63(-0.52%) |
Feb 18, 2014 | 121.09 | 121.45 | 119.90 | 121.23 | 603,772 | +0.25(+0.21%) |
Feb 14, 2014 | 120.96 | 120.97 | 120.97 | 120.97 | 365,557 | -0.28(-0.23%) |
Feb 13, 2014 | 121.18 | 123.01 | 120.65 | 121.26 | 762,241 | -0.07(-0.06%) |
Feb 12, 2014 | 121.90 | 122.34 | 121.21 | 121.33 | 429,819 | -0.47(-0.39%) |
Feb 11, 2014 | 121.11 | 123.09 | 120.69 | 121.80 | 562,345 | +0.39(+0.32%) |
Feb 10, 2014 | 120.14 | 121.59 | 119.80 | 121.41 | 634,609 | +1.02(+0.85%) |
Feb 07, 2014 | 119.30 | 120.84 | 119.05 | 120.39 | 844,675 | +1.30(+1.09%) |
Feb 06, 2014 | 118.08 | 119.42 | 117.40 | 119.09 | 954,709 | +1.77(+1.51%) |
Feb 05, 2014 | 116.16 | 118.08 | 115.88 | 117.32 | 899,268 | +1.28(+1.10%) |
Feb 04, 2014 | 114.42 | 116.32 | 113.48 | 116.04 | 1,219,139 | +2.05(+1.80%) |