Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.81 | 137.11 | 130.33 | 135.76 | 485,404 | +4.72(+3.60%) |
Apr 29, 2014 | 131.42 | 133.47 | 130.37 | 131.05 | 167,340 | +0.34(+0.26%) |
Apr 28, 2014 | 131.36 | 132.55 | 129.26 | 130.71 | 408,867 | -0.39(-0.30%) |
Apr 25, 2014 | 133.64 | 135.65 | 130.13 | 131.10 | 321,243 | -1.22(-0.92%) |
Apr 24, 2014 | 124.90 | 139.76 | 120.62 | 132.32 | 1,213,516 | -0.53(-0.40%) |
Apr 23, 2014 | 131.93 | 135.02 | 131.93 | 132.85 | 331,411 | +0.87(+0.66%) |
Apr 22, 2014 | 132.91 | 133.41 | 130.42 | 131.98 | 336,213 | -1.25(-0.94%) |
Apr 21, 2014 | 134.47 | 135.38 | 132.81 | 133.23 | 244,174 | -1.25(-0.93%) |
Apr 17, 2014 | 136.28 | 134.47 | 134.47 | 134.47 | 193,862 | -0.62(-0.46%) |
Apr 16, 2014 | 136.76 | 137.45 | 133.22 | 135.09 | 212,652 | -0.33(-0.24%) |
Apr 15, 2014 | 132.06 | 136.62 | 131.71 | 135.42 | 274,605 | +3.45(+2.61%) |
Apr 14, 2014 | 130.78 | 134.11 | 130.20 | 131.98 | 178,821 | +2.28(+1.75%) |
Apr 11, 2014 | 126.52 | 131.24 | 125.63 | 129.70 | 309,036 | +1.87(+1.46%) |
Apr 10, 2014 | 130.03 | 131.79 | 126.80 | 127.83 | 216,209 | -2.23(-1.71%) |
Apr 09, 2014 | 138.68 | 133.04 | 128.80 | 130.06 | 217,001 | -1.35(-1.02%) |
Apr 08, 2014 | 129.48 | 131.46 | 128.31 | 131.41 | 195,273 | +1.93(+1.49%) |
Apr 07, 2014 | 133.46 | 133.46 | 128.92 | 129.48 | 318,379 | -3.79(-2.85%) |
Apr 04, 2014 | 136.26 | 138.01 | 132.77 | 133.27 | 416,650 | -0.60(-0.45%) |
Apr 03, 2014 | 133.28 | 134.38 | 132.88 | 133.88 | 203,844 | -0.12(-0.09%) |
Apr 02, 2014 | 133.98 | 134.78 | 133.23 | 133.99 | 251,250 | -0.06(-0.04%) |
Apr 01, 2014 | 132.87 | 134.23 | 131.98 | 134.05 | 293,921 | +0.44(+0.33%) |
Mar 31, 2014 | 131.91 | 134.49 | 130.78 | 133.60 | 517,353 | +1.94(+1.47%) |
Mar 28, 2014 | 127.35 | 132.30 | 126.75 | 131.67 | 365,438 | +4.94(+3.90%) |
Mar 27, 2014 | 124.42 | 127.96 | 124.11 | 126.73 | 243,396 | +2.62(+2.11%) |
Mar 26, 2014 | 125.23 | 126.14 | 122.87 | 124.11 | 392,924 | +2.45(+2.01%) |
Mar 25, 2014 | 118.01 | 122.14 | 116.83 | 121.66 | 372,960 | +4.96(+4.25%) |
Mar 24, 2014 | 118.12 | 118.91 | 115.24 | 116.70 | 193,534 | -0.78(-0.67%) |
Mar 21, 2014 | 120.07 | 120.88 | 117.45 | 117.48 | 361,367 | -1.81(-1.52%) |
Mar 20, 2014 | 119.02 | 120.27 | 117.80 | 119.29 | 230,524 | +0.22(+0.19%) |
Mar 19, 2014 | 121.44 | 122.69 | 118.31 | 119.07 | 320,051 | -2.41(-1.98%) |
Mar 18, 2014 | 118.01 | 121.96 | 117.44 | 121.48 | 258,768 | +3.86(+3.29%) |
Mar 17, 2014 | 115.77 | 118.43 | 115.21 | 117.62 | 234,799 | +2.83(+2.46%) |
Mar 14, 2014 | 115.07 | 116.78 | 114.09 | 114.79 | 127,279 | -0.30(-0.26%) |
Mar 13, 2014 | 117.17 | 117.17 | 113.52 | 115.09 | 237,789 | -1.90(-1.62%) |
Mar 12, 2014 | 117.17 | 118.33 | 115.08 | 116.99 | 159,608 | -0.88(-0.75%) |
Mar 11, 2014 | 122.20 | 122.20 | 116.67 | 117.87 | 256,612 | -4.41(-3.61%) |
Mar 10, 2014 | 121.25 | 122.58 | 119.17 | 122.28 | 175,082 | -0.17(-0.13%) |
Mar 07, 2014 | 122.73 | 123.43 | 121.44 | 122.45 | 133,704 | +0.52(+0.43%) |
Mar 06, 2014 | 121.20 | 123.01 | 119.62 | 121.93 | 161,128 | +0.97(+0.80%) |
Mar 05, 2014 | 121.41 | 122.89 | 120.06 | 120.96 | 215,132 | -1.15(-0.94%) |
Mar 04, 2014 | 120.82 | 123.47 | 119.80 | 122.11 | 319,003 | +3.13(+2.63%) |
Mar 03, 2014 | 118.62 | 120.44 | 117.72 | 118.98 | 182,194 | -1.12(-0.93%) |
Feb 28, 2014 | 119.64 | 122.00 | 118.10 | 120.11 | 168,193 | +1.03(+0.86%) |
Feb 27, 2014 | 119.26 | 119.87 | 115.77 | 119.08 | 262,795 | -0.40(-0.33%) |
Feb 26, 2014 | 120.30 | 122.28 | 119.06 | 119.48 | 212,475 | -0.35(-0.29%) |
Feb 25, 2014 | 120.78 | 121.29 | 118.57 | 119.83 | 182,269 | -1.30(-1.07%) |
Feb 24, 2014 | 118.46 | 122.00 | 118.34 | 121.12 | 269,170 | +2.56(+2.16%) |
Feb 21, 2014 | 118.35 | 120.02 | 117.88 | 118.57 | 259,884 | +0.43(+0.36%) |
Feb 20, 2014 | 117.33 | 120.30 | 116.57 | 118.14 | 372,746 | +1.28(+1.09%) |
Feb 19, 2014 | 118.10 | 119.96 | 115.98 | 116.86 | 347,426 | -1.83(-1.54%) |
Feb 18, 2014 | 116.57 | 119.61 | 115.89 | 118.69 | 362,226 | +1.82(+1.56%) |
Feb 14, 2014 | 114.66 | 116.87 | 116.87 | 116.87 | 275,765 | +2.22(+1.93%) |
Feb 13, 2014 | 112.05 | 115.24 | 109.46 | 114.66 | 400,546 | +1.90(+1.68%) |
Feb 12, 2014 | 113.18 | 114.84 | 110.99 | 112.76 | 324,031 | -0.51(-0.45%) |
Feb 11, 2014 | 110.79 | 114.36 | 109.85 | 113.27 | 352,153 | +2.19(+1.97%) |
Feb 10, 2014 | 111.79 | 112.60 | 108.96 | 111.08 | 349,987 | -1.13(-1.01%) |
Feb 07, 2014 | 111.11 | 113.23 | 110.08 | 112.22 | 431,021 | +1.77(+1.60%) |
Feb 06, 2014 | 110.38 | 111.81 | 108.14 | 110.44 | 657,000 | +4.00(+3.76%) |
Feb 05, 2014 | 107.09 | 107.29 | 104.51 | 106.44 | 382,734 | -1.63(-1.51%) |
Feb 04, 2014 | 108.19 | 108.67 | 106.51 | 108.07 | 430,203 | +0.79(+0.74%) |