Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 134.80 | 141.30 | 134.31 | 139.91 | 471,021 | +4.86(+3.60%) |
Apr 29, 2014 | 135.43 | 137.54 | 134.35 | 135.05 | 162,382 | +0.05(+0.04%) |
Apr 28, 2014 | 135.67 | 136.90 | 133.50 | 135.00 | 395,871 | -0.40(-0.30%) |
Apr 25, 2014 | 138.03 | 140.10 | 134.40 | 135.40 | 311,032 | -1.26(-0.92%) |
Apr 24, 2014 | 129.00 | 144.35 | 124.58 | 136.66 | 1,174,942 | -0.55(-0.40%) |
Apr 23, 2014 | 136.26 | 139.45 | 136.26 | 137.21 | 320,877 | +0.90(+0.66%) |
Apr 22, 2014 | 137.27 | 137.79 | 134.70 | 136.31 | 325,526 | -1.29(-0.94%) |
Apr 21, 2014 | 138.89 | 139.83 | 137.17 | 137.60 | 236,413 | -1.29(-0.93%) |
Apr 17, 2014 | 140.75 | 138.89 | 138.89 | 138.89 | 187,700 | -0.64(-0.46%) |
Apr 16, 2014 | 141.25 | 141.96 | 137.59 | 139.53 | 205,893 | -0.34(-0.24%) |
Apr 15, 2014 | 136.39 | 141.10 | 136.03 | 139.87 | 265,876 | +3.56(+2.61%) |
Apr 14, 2014 | 135.07 | 138.51 | 134.48 | 136.31 | 173,137 | +2.35(+1.75%) |
Apr 11, 2014 | 130.67 | 135.55 | 129.75 | 133.96 | 299,213 | +1.93(+1.46%) |
Apr 10, 2014 | 134.30 | 136.12 | 130.96 | 132.03 | 209,337 | -2.30(-1.71%) |
Apr 09, 2014 | 143.23 | 137.41 | 133.03 | 134.33 | 210,104 | -1.39(-1.02%) |
Apr 08, 2014 | 133.73 | 135.78 | 132.52 | 135.72 | 189,066 | +1.99(+1.49%) |
Apr 07, 2014 | 137.84 | 137.84 | 133.15 | 133.73 | 308,259 | -3.92(-2.85%) |
Apr 04, 2014 | 140.73 | 142.54 | 137.13 | 137.65 | 403,406 | -0.62(-0.45%) |
Apr 03, 2014 | 137.66 | 138.80 | 137.24 | 138.27 | 197,365 | -0.12(-0.09%) |
Apr 02, 2014 | 138.38 | 139.20 | 137.60 | 138.39 | 243,264 | -0.06(-0.04%) |
Apr 01, 2014 | 137.23 | 138.64 | 136.31 | 138.45 | 284,578 | +0.46(+0.33%) |
Mar 31, 2014 | 136.24 | 138.91 | 135.07 | 137.99 | 500,908 | +2.00(+1.47%) |
Mar 28, 2014 | 131.53 | 136.64 | 130.91 | 135.99 | 353,822 | +5.10(+3.90%) |
Mar 27, 2014 | 128.50 | 132.16 | 128.19 | 130.89 | 235,660 | +2.71(+2.11%) |
Mar 26, 2014 | 129.34 | 130.28 | 126.90 | 128.18 | 380,434 | +2.53(+2.01%) |
Mar 25, 2014 | 121.88 | 126.15 | 120.66 | 125.65 | 361,105 | +5.12(+4.25%) |
Mar 24, 2014 | 122.00 | 122.81 | 119.02 | 120.53 | 187,383 | -0.81(-0.67%) |
Mar 21, 2014 | 124.01 | 124.85 | 121.31 | 121.34 | 349,881 | -1.87(-1.52%) |
Mar 20, 2014 | 122.93 | 124.22 | 121.67 | 123.21 | 223,197 | +0.23(+0.19%) |
Mar 19, 2014 | 125.43 | 126.72 | 122.19 | 122.98 | 309,878 | -2.49(-1.98%) |
Mar 18, 2014 | 121.88 | 125.96 | 121.30 | 125.47 | 250,543 | +3.99(+3.28%) |
Mar 17, 2014 | 119.57 | 122.32 | 118.99 | 121.48 | 227,336 | +2.92(+2.46%) |
Mar 14, 2014 | 118.85 | 120.61 | 117.84 | 118.56 | 123,234 | -0.31(-0.26%) |
Mar 13, 2014 | 121.02 | 121.02 | 117.25 | 118.87 | 230,231 | -1.96(-1.62%) |
Mar 12, 2014 | 121.02 | 122.22 | 118.86 | 120.83 | 154,535 | -0.91(-0.75%) |
Mar 11, 2014 | 126.21 | 126.21 | 120.50 | 121.74 | 248,455 | -4.56(-3.61%) |
Mar 10, 2014 | 125.23 | 126.61 | 123.09 | 126.30 | 169,517 | -0.17(-0.13%) |
Mar 07, 2014 | 126.76 | 127.48 | 125.43 | 126.47 | 129,454 | +0.54(+0.43%) |
Mar 06, 2014 | 125.18 | 127.05 | 123.55 | 125.93 | 156,007 | +1.00(+0.80%) |
Mar 05, 2014 | 125.40 | 126.92 | 124.00 | 124.93 | 208,294 | -1.19(-0.94%) |
Mar 04, 2014 | 124.79 | 127.52 | 123.73 | 126.12 | 308,863 | +3.23(+2.63%) |
Mar 03, 2014 | 122.51 | 124.39 | 121.59 | 122.89 | 176,403 | -1.16(-0.94%) |
Feb 28, 2014 | 123.57 | 126.00 | 121.98 | 124.05 | 162,847 | +1.06(+0.86%) |
Feb 27, 2014 | 123.18 | 123.81 | 119.57 | 122.99 | 254,442 | -0.41(-0.33%) |
Feb 26, 2014 | 124.25 | 126.29 | 122.97 | 123.40 | 205,721 | -0.36(-0.29%) |
Feb 25, 2014 | 124.75 | 125.27 | 122.46 | 123.76 | 176,476 | -1.34(-1.07%) |
Feb 24, 2014 | 122.35 | 126.00 | 122.23 | 125.10 | 260,614 | +2.64(+2.16%) |
Feb 21, 2014 | 122.24 | 123.96 | 121.75 | 122.46 | 251,623 | +0.44(+0.36%) |
Feb 20, 2014 | 121.18 | 124.25 | 120.40 | 122.02 | 360,898 | +1.32(+1.09%) |
Feb 19, 2014 | 121.98 | 123.90 | 119.79 | 120.70 | 336,383 | -1.89(-1.54%) |
Feb 18, 2014 | 120.40 | 123.54 | 119.70 | 122.59 | 350,712 | +1.88(+1.56%) |
Feb 14, 2014 | 118.42 | 120.71 | 120.71 | 120.71 | 267,000 | +2.29(+1.93%) |
Feb 13, 2014 | 115.73 | 119.02 | 113.05 | 118.42 | 387,814 | +1.96(+1.68%) |
Feb 12, 2014 | 116.90 | 118.61 | 114.63 | 116.46 | 313,731 | -0.53(-0.45%) |
Feb 11, 2014 | 114.43 | 118.12 | 113.46 | 116.99 | 340,959 | +2.26(+1.97%) |
Feb 10, 2014 | 115.46 | 116.30 | 112.54 | 114.73 | 338,862 | -1.17(-1.01%) |
Feb 07, 2014 | 114.76 | 116.95 | 113.69 | 115.90 | 417,320 | +1.83(+1.60%) |
Feb 06, 2014 | 114.00 | 115.48 | 111.69 | 114.07 | 636,116 | +4.13(+3.76%) |
Feb 05, 2014 | 110.61 | 110.81 | 107.94 | 109.94 | 370,568 | -1.68(-1.51%) |
Feb 04, 2014 | 111.74 | 112.24 | 110.01 | 111.62 | 416,528 | +0.82(+0.74%) |