Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 136.84 | 139.37 | 134.94 | 139.28 | 79,477 | +1.35(+0.98%) |
Apr 29, 2014 | 136.21 | 139.46 | 133.52 | 137.92 | 52,222 | +2.98(+2.21%) |
Apr 28, 2014 | 135.75 | 136.93 | 133.81 | 134.94 | 75,534 | +0.18(+0.13%) |
Apr 25, 2014 | 137.20 | 137.56 | 133.05 | 134.76 | 83,594 | -4.06(-2.93%) |
Apr 24, 2014 | 136.39 | 139.00 | 135.48 | 138.82 | 97,617 | +2.89(+2.12%) |
Apr 23, 2014 | 136.39 | 138.10 | 134.94 | 135.94 | 70,071 | -1.08(-0.79%) |
Apr 22, 2014 | 137.11 | 138.19 | 134.22 | 137.02 | 61,519 | -0.09(-0.07%) |
Apr 21, 2014 | 136.66 | 139.64 | 135.30 | 137.11 | 87,849 | +1.08(+0.80%) |
Apr 17, 2014 | 132.87 | 136.03 | 136.03 | 136.03 | 54,695 | +2.44(+1.82%) |
Apr 16, 2014 | 135.85 | 135.85 | 132.87 | 133.59 | 43,508 | -0.63(-0.47%) |
Apr 15, 2014 | 131.24 | 135.30 | 130.61 | 134.22 | 63,979 | +2.98(+2.27%) |
Apr 14, 2014 | 129.89 | 132.32 | 128.17 | 131.24 | 41,292 | +3.16(+2.47%) |
Apr 11, 2014 | 126.46 | 129.98 | 126.46 | 128.08 | 50,078 | +0.18(+0.14%) |
Apr 10, 2014 | 131.06 | 132.51 | 126.28 | 127.90 | 73,181 | -3.52(-2.68%) |
Apr 09, 2014 | 130.52 | 131.87 | 127.90 | 131.42 | 54,004 | +1.90(+1.46%) |
Apr 08, 2014 | 125.92 | 130.25 | 125.19 | 129.53 | 85,899 | +3.34(+2.65%) |
Apr 07, 2014 | 131.60 | 131.60 | 124.29 | 126.19 | 107,136 | -5.60(-4.25%) |
Apr 04, 2014 | 132.78 | 136.57 | 130.25 | 131.78 | 112,639 | +0.63(+0.48%) |
Apr 03, 2014 | 131.24 | 133.86 | 130.66 | 131.15 | 45,367 | -0.36(-0.27%) |
Apr 02, 2014 | 130.25 | 131.96 | 128.72 | 131.51 | 54,888 | +0.99(+0.76%) |
Apr 01, 2014 | 132.51 | 134.13 | 129.62 | 130.52 | 98,539 | -1.44(-1.09%) |
Mar 31, 2014 | 131.42 | 132.87 | 129.71 | 131.96 | 51,015 | +1.17(+0.90%) |
Mar 28, 2014 | 127.36 | 131.06 | 127.36 | 130.79 | 70,440 | +3.43(+2.69%) |
Mar 27, 2014 | 126.55 | 130.61 | 125.92 | 127.36 | 100,809 | +1.35(+1.07%) |
Mar 26, 2014 | 129.71 | 130.79 | 126.01 | 126.01 | 71,394 | -2.62(-2.04%) |
Mar 25, 2014 | 126.91 | 130.88 | 126.82 | 128.62 | 133,087 | +4.15(+3.34%) |
Mar 24, 2014 | 123.30 | 125.47 | 122.40 | 124.47 | 97,530 | +2.89(+2.38%) |
Mar 21, 2014 | 122.13 | 123.03 | 121.40 | 121.58 | 148,478 | -0.18(-0.15%) |
Mar 20, 2014 | 118.61 | 121.94 | 117.52 | 121.77 | 67,765 | +2.71(+2.27%) |
Mar 19, 2014 | 120.32 | 121.67 | 118.88 | 119.06 | 107,377 | -1.72(-1.42%) |
Mar 18, 2014 | 122.85 | 123.75 | 120.14 | 120.77 | 366,645 | -2.26(-1.83%) |
Mar 17, 2014 | 123.12 | 125.74 | 121.77 | 123.03 | 56,772 | -0.18(-0.15%) |
Mar 14, 2014 | 121.31 | 124.20 | 121.13 | 123.21 | 48,792 | +1.62(+1.34%) |
Mar 13, 2014 | 121.40 | 122.58 | 119.24 | 121.58 | 104,591 | +0.27(+0.22%) |
Mar 12, 2014 | 119.51 | 122.94 | 118.80 | 121.31 | 98,914 | +0.99(+0.83%) |
Mar 11, 2014 | 124.56 | 126.10 | 119.96 | 120.32 | 91,179 | -3.79(-3.05%) |
Mar 10, 2014 | 124.56 | 125.65 | 123.21 | 124.11 | 48,378 | -0.72(-0.58%) |
Mar 07, 2014 | 127.63 | 128.17 | 124.56 | 124.83 | 61,623 | -1.90(-1.50%) |
Mar 06, 2014 | 126.82 | 128.26 | 125.47 | 126.73 | 44,805 | -0.09(-0.07%) |
Mar 05, 2014 | 128.26 | 128.71 | 126.37 | 126.82 | 54,090 | -1.81(-1.40%) |
Mar 04, 2014 | 124.29 | 129.53 | 123.93 | 128.62 | 135,348 | +5.14(+4.17%) |
Mar 03, 2014 | 125.65 | 126.41 | 123.21 | 123.48 | 211,568 | -2.17(-1.72%) |
Feb 28, 2014 | 132.60 | 134.22 | 124.56 | 125.65 | 398,130 | -12.91(-9.32%) |
Feb 27, 2014 | 141.08 | 143.61 | 137.74 | 138.55 | 113,775 | -3.43(-2.42%) |
Feb 26, 2014 | 144.42 | 144.51 | 139.82 | 141.98 | 50,496 | -2.08(-1.44%) |
Feb 25, 2014 | 146.41 | 146.41 | 141.80 | 144.06 | 53,845 | -2.80(-1.91%) |
Feb 24, 2014 | 142.98 | 147.22 | 142.25 | 146.86 | 106,817 | +4.60(+3.24%) |
Feb 21, 2014 | 143.43 | 144.33 | 139.33 | 142.25 | 54,661 | -0.27(-0.19%) |
Feb 20, 2014 | 140.27 | 145.68 | 139.55 | 142.53 | 104,298 | +1.99(+1.41%) |
Feb 19, 2014 | 142.34 | 143.25 | 140.18 | 140.54 | 48,622 | -1.81(-1.27%) |
Feb 18, 2014 | 139.55 | 144.42 | 138.82 | 142.34 | 56,509 | +3.70(+2.67%) |
Feb 14, 2014 | 131.87 | 138.64 | 138.64 | 138.64 | 66,051 | -0.27(-0.19%) |
Feb 13, 2014 | 135.30 | 139.91 | 134.49 | 138.91 | 63,756 | +2.17(+1.58%) |
Feb 12, 2014 | 135.21 | 138.46 | 134.67 | 136.75 | 69,913 | +2.08(+1.54%) |
Feb 11, 2014 | 131.96 | 136.12 | 131.24 | 134.67 | 74,567 | +2.44(+1.84%) |
Feb 10, 2014 | 134.40 | 134.40 | 130.34 | 132.24 | 61,345 | -1.99(-1.48%) |
Feb 07, 2014 | 133.14 | 134.94 | 131.24 | 134.22 | 85,290 | +1.99(+1.50%) |
Feb 06, 2014 | 130.70 | 133.41 | 127.99 | 132.24 | 61,486 | +1.99(+1.52%) |
Feb 05, 2014 | 132.06 | 133.14 | 127.90 | 130.25 | 91,549 | -1.99(-1.50%) |
Feb 04, 2014 | 129.35 | 133.41 | 129.26 | 132.24 | 110,171 | +3.16(+2.45%) |