Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 124.19 | 125.05 | 123.82 | 124.22 | 10,331,440 | -0.64(-0.51%) |
Apr 29, 2014 | 124.95 | 125.38 | 124.65 | 124.86 | 5,237,668 | -0.02(-0.02%) |
Apr 28, 2014 | 125.30 | 125.34 | 124.45 | 124.88 | 4,894,800 | -0.55(-0.44%) |
Apr 25, 2014 | 125.18 | 125.71 | 125.07 | 125.43 | 7,025,124 | +0.87(+0.70%) |
Apr 24, 2014 | 122.87 | 125.12 | 122.84 | 124.56 | 8,753,708 | +0.80(+0.65%) |
Apr 23, 2014 | 123.70 | 123.94 | 123.38 | 123.76 | 3,734,836 | -0.02(-0.02%) |
Apr 22, 2014 | 124.15 | 124.16 | 122.92 | 123.78 | 6,895,552 | -0.46(-0.37%) |
Apr 21, 2014 | 124.07 | 124.33 | 123.76 | 124.24 | 6,571,091 | -0.51(-0.41%) |
Apr 17, 2014 | 125.38 | 124.75 | 124.75 | 124.75 | 5,901,900 | -0.79(-0.63%) |
Apr 16, 2014 | 125.37 | 125.57 | 125.03 | 125.54 | 4,070,948 | +0.05(+0.04%) |
Apr 15, 2014 | 124.79 | 125.70 | 124.60 | 125.49 | 9,965,848 | -2.36(-1.85%) |
Apr 14, 2014 | 127.80 | 128.25 | 127.62 | 127.85 | 6,676,180 | +0.92(+0.72%) |
Apr 11, 2014 | 127.04 | 127.23 | 126.86 | 126.93 | 4,699,538 | -0.08(-0.06%) |
Apr 10, 2014 | 126.95 | 127.37 | 126.82 | 127.01 | 5,001,362 | +0.69(+0.55%) |
Apr 09, 2014 | 125.46 | 126.72 | 125.33 | 126.32 | 5,305,538 | +0.23(+0.18%) |
Apr 08, 2014 | 126.34 | 126.34 | 125.90 | 126.09 | 6,938,407 | +1.18(+0.94%) |
Apr 07, 2014 | 125.07 | 125.47 | 124.84 | 124.91 | 3,959,569 | -0.66(-0.53%) |
Apr 04, 2014 | 125.20 | 125.96 | 124.86 | 125.57 | 7,278,979 | +1.65(+1.33%) |
Apr 03, 2014 | 123.75 | 124.26 | 123.59 | 123.92 | 3,658,503 | -0.40(-0.32%) |
Apr 02, 2014 | 124.41 | 124.75 | 124.19 | 124.32 | 4,904,008 | +0.93(+0.75%) |
Apr 01, 2014 | 123.71 | 123.85 | 123.11 | 123.39 | 5,990,661 | -0.22(-0.18%) |
Mar 31, 2014 | 124.52 | 124.79 | 123.57 | 123.61 | 12,365,486 | -0.95(-0.76%) |
Mar 28, 2014 | 124.23 | 124.96 | 123.88 | 124.56 | 7,253,673 | -0.03(-0.02%) |
Mar 27, 2014 | 125.06 | 125.29 | 124.21 | 124.59 | 7,301,442 | -0.82(-0.65%) |
Mar 26, 2014 | 126.41 | 126.38 | 125.13 | 125.41 | 8,568,314 | -1.00(-0.79%) |
Mar 25, 2014 | 126.44 | 126.82 | 126.24 | 126.41 | 6,564,073 | +0.23(+0.18%) |
Mar 24, 2014 | 126.87 | 127.14 | 126.03 | 126.18 | 13,049,604 | -2.29(-1.78%) |
Mar 21, 2014 | 129.04 | 129.09 | 128.41 | 128.47 | 7,246,489 | +0.61(+0.48%) |
Mar 20, 2014 | 127.78 | 128.41 | 127.58 | 127.86 | 7,681,191 | -0.23(-0.18%) |
Mar 19, 2014 | 129.55 | 129.68 | 127.94 | 128.09 | 12,894,403 | -2.53(-1.94%) |
Mar 18, 2014 | 130.39 | 131.27 | 130.33 | 130.62 | 6,422,180 | -1.02(-0.77%) |
Mar 17, 2014 | 133.10 | 133.22 | 131.22 | 131.64 | 14,626,633 | -1.46(-1.10%) |
Mar 14, 2014 | 133.68 | 133.69 | 132.35 | 133.10 | 11,949,426 | +0.89(+0.67%) |
Mar 13, 2014 | 131.69 | 132.54 | 131.56 | 132.21 | 7,991,731 | +0.45(+0.34%) |
Mar 12, 2014 | 131.56 | 132.12 | 131.39 | 131.76 | 11,093,881 | +1.90(+1.46%) |
Mar 11, 2014 | 130.01 | 130.15 | 128.93 | 129.86 | 7,280,132 | +0.73(+0.57%) |
Mar 10, 2014 | 128.88 | 129.61 | 128.78 | 129.13 | 4,169,721 | +0.04(+0.03%) |
Mar 07, 2014 | 128.25 | 129.23 | 128.21 | 129.09 | 7,577,498 | -1.08(-0.83%) |
Mar 06, 2014 | 129.71 | 130.47 | 129.47 | 130.17 | 5,407,011 | +1.28(+0.99%) |
Mar 05, 2014 | 128.71 | 129.34 | 128.59 | 128.89 | 4,877,483 | +0.21(+0.16%) |
Mar 04, 2014 | 128.54 | 129.24 | 128.32 | 128.68 | 6,340,247 | -1.61(-1.24%) |
Mar 03, 2014 | 130.00 | 130.59 | 129.81 | 130.29 | 11,735,102 | +2.67(+2.09%) |
Feb 28, 2014 | 128.27 | 128.35 | 127.15 | 127.62 | 10,588,738 | -0.58(-0.45%) |
Feb 27, 2014 | 128.40 | 128.80 | 127.89 | 128.20 | 5,066,289 | +0.09(+0.07%) |
Feb 26, 2014 | 128.49 | 128.76 | 127.49 | 128.11 | 7,049,658 | -1.10(-0.85%) |
Feb 25, 2014 | 128.62 | 129.53 | 128.57 | 129.21 | 5,784,565 | +0.22(+0.17%) |
Feb 24, 2014 | 128.47 | 129.06 | 127.58 | 128.99 | 12,047,362 | +1.41(+1.11%) |
Feb 21, 2014 | 127.57 | 128.07 | 127.15 | 127.58 | 7,306,796 | -0.02(-0.02%) |
Feb 20, 2014 | 126.75 | 127.75 | 126.40 | 127.60 | 10,563,431 | +1.33(+1.05%) |
Feb 19, 2014 | 127.26 | 127.45 | 126.16 | 126.27 | 9,373,302 | -1.13(-0.89%) |
Feb 18, 2014 | 127.42 | 127.75 | 127.09 | 127.40 | 7,683,119 | +0.25(+0.20%) |
Feb 14, 2014 | 126.99 | 127.15 | 127.15 | 127.15 | 11,147,900 | +1.66(+1.32%) |
Feb 13, 2014 | 124.70 | 125.60 | 124.66 | 125.49 | 9,166,901 | +1.06(+0.85%) |
Feb 12, 2014 | 124.40 | 124.98 | 124.13 | 124.43 | 6,651,728 | +0.07(+0.06%) |
Feb 11, 2014 | 123.38 | 124.75 | 123.36 | 124.36 | 11,545,612 | +1.44(+1.17%) |
Feb 10, 2014 | 122.80 | 123.16 | 122.72 | 122.92 | 7,330,727 | +0.75(+0.61%) |
Feb 07, 2014 | 121.24 | 122.24 | 121.23 | 122.17 | 6,683,018 | +0.93(+0.77%) |
Feb 06, 2014 | 121.38 | 121.51 | 120.78 | 121.24 | 4,745,144 | -0.05(-0.04%) |
Feb 05, 2014 | 121.76 | 121.88 | 120.73 | 121.29 | 6,796,922 | +0.30(+0.25%) |
Feb 04, 2014 | 120.41 | 121.09 | 120.39 | 120.99 | 5,927,396 | -0.33(-0.27%) |