Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 115.58 | 122.90 | 114.09 | 121.43 | 190,743 | +5.06(+4.35%) |
Apr 29, 2014 | 120.98 | 122.57 | 114.90 | 116.37 | 239,441 | -3.63(-3.02%) |
Apr 28, 2014 | 119.74 | 121.70 | 115.01 | 120.00 | 256,238 | -0.80(-0.66%) |
Apr 25, 2014 | 125.69 | 126.25 | 120.71 | 120.80 | 163,680 | -5.95(-4.70%) |
Apr 24, 2014 | 116.99 | 126.89 | 111.50 | 126.75 | 433,850 | +19.55(+18.23%) |
Apr 23, 2014 | 107.82 | 109.68 | 105.57 | 107.21 | 109,914 | -1.00(-0.92%) |
Apr 22, 2014 | 102.51 | 110.17 | 102.51 | 108.21 | 172,972 | +6.17(+6.05%) |
Apr 21, 2014 | 104.44 | 104.44 | 101.41 | 102.04 | 51,278 | -2.46(-2.35%) |
Apr 17, 2014 | 102.49 | 104.50 | 104.50 | 104.50 | 36,400 | +1.66(+1.61%) |
Apr 16, 2014 | 102.57 | 103.30 | 101.38 | 102.84 | 47,380 | +0.75(+0.73%) |
Apr 15, 2014 | 101.09 | 102.86 | 98.79 | 102.09 | 83,670 | +1.00(+0.99%) |
Apr 14, 2014 | 101.42 | 103.29 | 99.47 | 101.09 | 56,554 | +0.55(+0.55%) |
Apr 11, 2014 | 103.09 | 104.62 | 99.68 | 100.54 | 138,769 | -3.51(-3.37%) |
Apr 10, 2014 | 108.61 | 108.61 | 102.80 | 104.05 | 75,642 | -4.37(-4.03%) |
Apr 09, 2014 | 104.22 | 108.60 | 101.66 | 108.42 | 175,294 | +3.82(+3.65%) |
Apr 08, 2014 | 108.78 | 111.10 | 104.18 | 104.60 | 137,641 | -4.18(-3.84%) |
Apr 07, 2014 | 111.40 | 114.17 | 106.54 | 108.78 | 85,704 | -2.88(-2.58%) |
Apr 04, 2014 | 115.50 | 115.50 | 111.16 | 111.66 | 79,485 | -3.29(-2.86%) |
Apr 03, 2014 | 117.39 | 117.68 | 113.77 | 114.95 | 99,466 | -1.78(-1.52%) |
Apr 02, 2014 | 117.76 | 117.87 | 116.14 | 116.73 | 46,660 | +0.47(+0.40%) |
Apr 01, 2014 | 116.14 | 118.46 | 115.39 | 116.26 | 69,314 | +0.87(+0.75%) |
Mar 31, 2014 | 112.38 | 117.55 | 112.38 | 115.39 | 71,258 | +1.89(+1.67%) |
Mar 28, 2014 | 113.79 | 115.11 | 112.66 | 113.50 | 48,804 | -0.52(-0.46%) |
Mar 27, 2014 | 115.00 | 117.00 | 113.06 | 114.02 | 61,389 | -1.20(-1.04%) |
Mar 26, 2014 | 118.05 | 118.64 | 114.72 | 115.22 | 67,635 | -1.07(-0.92%) |
Mar 25, 2014 | 118.93 | 120.00 | 116.00 | 116.29 | 64,780 | -2.40(-2.02%) |
Mar 24, 2014 | 124.24 | 124.60 | 118.12 | 118.69 | 88,435 | -5.66(-4.55%) |
Mar 21, 2014 | 126.73 | 126.75 | 123.45 | 124.35 | 96,594 | -1.37(-1.09%) |
Mar 20, 2014 | 126.10 | 127.97 | 124.85 | 125.72 | 66,101 | -1.50(-1.18%) |
Mar 19, 2014 | 128.63 | 128.88 | 126.42 | 127.22 | 46,150 | -1.99(-1.54%) |
Mar 18, 2014 | 127.67 | 129.46 | 125.53 | 129.21 | 60,865 | +2.15(+1.69%) |
Mar 17, 2014 | 128.59 | 128.59 | 125.30 | 127.06 | 31,410 | +1.37(+1.09%) |
Mar 14, 2014 | 124.44 | 126.87 | 123.00 | 125.69 | 40,221 | +1.14(+0.92%) |
Mar 13, 2014 | 127.34 | 127.40 | 123.91 | 124.55 | 73,142 | -3.01(-2.36%) |
Mar 12, 2014 | 128.20 | 128.77 | 126.48 | 127.56 | 44,446 | +0.17(+0.13%) |
Mar 11, 2014 | 127.73 | 129.40 | 126.62 | 127.39 | 46,420 | -1.52(-1.18%) |
Mar 10, 2014 | 129.86 | 131.00 | 127.61 | 128.91 | 53,919 | -2.45(-1.87%) |
Mar 07, 2014 | 132.78 | 132.78 | 130.05 | 131.36 | 93,497 | -0.98(-0.74%) |
Mar 06, 2014 | 128.00 | 132.94 | 127.25 | 132.34 | 132,839 | +4.27(+3.33%) |
Mar 05, 2014 | 129.70 | 129.70 | 127.62 | 128.07 | 48,991 | -1.92(-1.48%) |
Mar 04, 2014 | 130.89 | 131.99 | 129.41 | 129.99 | 66,533 | +1.09(+0.85%) |
Mar 03, 2014 | 128.34 | 129.74 | 126.94 | 128.90 | 70,310 | -0.23(-0.18%) |
Feb 28, 2014 | 134.62 | 134.62 | 127.22 | 129.13 | 51,156 | -5.32(-3.96%) |
Feb 27, 2014 | 130.41 | 135.83 | 130.41 | 134.45 | 41,364 | +2.35(+1.78%) |
Feb 26, 2014 | 131.14 | 133.20 | 129.74 | 132.10 | 43,626 | +1.40(+1.07%) |
Feb 25, 2014 | 131.85 | 131.96 | 129.91 | 130.70 | 30,239 | -1.30(-0.98%) |
Feb 24, 2014 | 132.88 | 133.60 | 132.00 | 132.00 | 85,614 | -0.11(-0.08%) |
Feb 21, 2014 | 132.31 | 134.84 | 130.47 | 132.11 | 69,393 | +0.48(+0.36%) |
Feb 20, 2014 | 129.20 | 132.24 | 129.20 | 131.63 | 58,979 | +2.09(+1.61%) |
Feb 19, 2014 | 130.40 | 131.99 | 129.29 | 129.54 | 41,420 | -1.69(-1.29%) |
Feb 18, 2014 | 130.39 | 131.99 | 129.41 | 131.23 | 78,252 | +1.06(+0.81%) |
Feb 14, 2014 | 130.19 | 130.17 | 130.17 | 130.17 | 59,300 | -0.07(-0.05%) |
Feb 13, 2014 | 122.15 | 131.83 | 122.15 | 130.24 | 174,903 | +7.23(+5.88%) |
Feb 12, 2014 | 123.50 | 124.62 | 122.52 | 123.01 | 114,812 | -0.31(-0.25%) |
Feb 11, 2014 | 122.56 | 124.28 | 122.31 | 123.32 | 82,214 | +0.20(+0.16%) |
Feb 10, 2014 | 123.72 | 123.72 | 122.20 | 123.12 | 138,611 | -0.90(-0.73%) |
Feb 07, 2014 | 124.68 | 125.62 | 124.01 | 124.02 | 79,206 | +0.29(+0.23%) |
Feb 06, 2014 | 123.83 | 124.90 | 122.78 | 123.73 | 63,254 | -0.12(-0.10%) |
Feb 05, 2014 | 123.24 | 128.56 | 122.19 | 123.85 | 99,172 | -0.24(-0.19%) |
Feb 04, 2014 | 123.85 | 125.28 | 123.50 | 124.09 | 70,229 | +0.68(+0.55%) |