Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 115.36 | 116.25 | 114.90 | 116.19 | 663,064 | +0.70(+0.60%) |
Apr 29, 2014 | 115.51 | 115.91 | 115.17 | 115.49 | 549,884 | +0.45(+0.40%) |
Apr 28, 2014 | 115.98 | 116.24 | 113.73 | 115.04 | 800,966 | -0.39(-0.33%) |
Apr 25, 2014 | 116.47 | 116.52 | 115.27 | 115.42 | 692,349 | -1.44(-1.23%) |
Apr 24, 2014 | 117.25 | 117.28 | 115.88 | 116.86 | 672,366 | +0.13(+0.11%) |
Apr 23, 2014 | 117.02 | 117.30 | 116.63 | 116.73 | 557,018 | -0.27(-0.23%) |
Apr 22, 2014 | 116.33 | 117.25 | 116.18 | 117.00 | 607,324 | +0.85(+0.73%) |
Apr 21, 2014 | 115.84 | 116.21 | 115.44 | 116.14 | 619,108 | +0.41(+0.36%) |
Apr 17, 2014 | 115.35 | 115.73 | 115.73 | 115.73 | 528,331 | +0.22(+0.19%) |
Apr 16, 2014 | 115.04 | 115.55 | 114.54 | 115.51 | 995,495 | +1.25(+1.09%) |
Apr 15, 2014 | 113.87 | 114.45 | 112.29 | 114.26 | 798,545 | +0.77(+0.68%) |
Apr 14, 2014 | 113.80 | 114.16 | 112.64 | 113.49 | 770,060 | +0.50(+0.44%) |
Apr 11, 2014 | 113.73 | 114.45 | 112.84 | 112.99 | 881,699 | -1.37(-1.19%) |
Apr 10, 2014 | 116.79 | 116.93 | 114.10 | 114.36 | 908,393 | -2.53(-2.17%) |
Apr 09, 2014 | 116.14 | 116.97 | 115.67 | 116.89 | 445,705 | +1.11(+0.96%) |
Apr 08, 2014 | 115.03 | 115.99 | 114.45 | 115.78 | 1,052,327 | +0.74(+0.64%) |
Apr 07, 2014 | 116.73 | 117.01 | 114.68 | 115.05 | 976,612 | -2.09(-1.79%) |
Apr 04, 2014 | 119.71 | 119.86 | 116.79 | 117.14 | 875,000 | -1.73(-1.46%) |
Apr 03, 2014 | 119.55 | 119.67 | 118.54 | 118.88 | 590,495 | -0.59(-0.50%) |
Apr 02, 2014 | 119.34 | 119.56 | 118.94 | 119.47 | 590,021 | +0.37(+0.31%) |
Apr 01, 2014 | 118.32 | 119.10 | 118.19 | 119.10 | 908,672 | +1.05(+0.89%) |
Mar 31, 2014 | 117.11 | 118.19 | 116.64 | 118.05 | 1,021,989 | +1.75(+1.51%) |
Mar 28, 2014 | 116.02 | 117.17 | 115.86 | 116.30 | 698,834 | +0.61(+0.53%) |
Mar 27, 2014 | 116.03 | 116.31 | 115.25 | 115.69 | 938,465 | -0.30(-0.26%) |
Mar 26, 2014 | 117.95 | 118.25 | 115.93 | 115.99 | 700,902 | -1.53(-1.30%) |
Mar 25, 2014 | 117.81 | 118.30 | 116.86 | 117.52 | 775,126 | +0.27(+0.23%) |
Mar 24, 2014 | 118.62 | 118.91 | 116.52 | 117.25 | 943,470 | -0.76(-0.64%) |
Mar 21, 2014 | 118.72 | 119.33 | 118.01 | 118.01 | 820,611 | -0.29(-0.25%) |
Mar 20, 2014 | 117.66 | 118.39 | 117.26 | 118.31 | 445,037 | +0.35(+0.30%) |
Mar 19, 2014 | 118.67 | 118.88 | 117.36 | 117.95 | 1,063,994 | -0.74(-0.63%) |
Mar 18, 2014 | 117.72 | 118.88 | 117.63 | 118.70 | 772,882 | +1.11(+0.95%) |
Mar 17, 2014 | 117.48 | 118.19 | 117.26 | 117.59 | 795,362 | +0.77(+0.66%) |
Mar 14, 2014 | 116.14 | 117.23 | 116.07 | 116.82 | 993,872 | +0.37(+0.32%) |
Mar 13, 2014 | 117.98 | 118.14 | 116.00 | 116.45 | 928,155 | -1.20(-1.02%) |
Mar 12, 2014 | 116.91 | 117.65 | 116.55 | 117.65 | 706,754 | +0.10(+0.09%) |
Mar 11, 2014 | 118.43 | 118.76 | 117.14 | 117.54 | 669,534 | -0.69(-0.59%) |
Mar 10, 2014 | 118.68 | 118.81 | 117.77 | 118.24 | 580,995 | -0.65(-0.55%) |
Mar 07, 2014 | 119.26 | 119.34 | 118.31 | 118.89 | 754,465 | +0.21(+0.17%) |
Mar 06, 2014 | 118.87 | 119.00 | 118.42 | 118.68 | 897,813 | +0.21(+0.18%) |
Mar 05, 2014 | 118.84 | 118.89 | 118.32 | 118.47 | 1,061,116 | -0.32(-0.27%) |
Mar 04, 2014 | 118.13 | 119.03 | 117.90 | 118.78 | 1,073,800 | +1.81(+1.54%) |
Mar 03, 2014 | 116.59 | 117.34 | 116.02 | 116.98 | 1,594,986 | -0.63(-0.54%) |
Feb 28, 2014 | 117.24 | 118.28 | 117.02 | 117.61 | 1,155,848 | +0.19(+0.16%) |
Feb 27, 2014 | 116.80 | 117.42 | 116.53 | 117.42 | 742,160 | +0.43(+0.37%) |
Feb 26, 2014 | 116.56 | 117.48 | 116.32 | 117.00 | 782,354 | +0.61(+0.52%) |
Feb 25, 2014 | 116.53 | 116.89 | 115.97 | 116.39 | 1,080,785 | +0.06(+0.05%) |
Feb 24, 2014 | 116.21 | 117.31 | 116.00 | 116.33 | 1,335,835 | +0.33(+0.28%) |
Feb 21, 2014 | 116.01 | 116.38 | 115.69 | 116.00 | 628,233 | +0.27(+0.24%) |
Feb 20, 2014 | 115.19 | 115.98 | 114.81 | 115.73 | 811,545 | +0.70(+0.61%) |
Feb 19, 2014 | 115.57 | 116.22 | 114.92 | 115.03 | 1,109,666 | -0.72(-0.62%) |
Feb 18, 2014 | 115.34 | 115.91 | 114.94 | 115.75 | 815,864 | +0.70(+0.61%) |
Feb 14, 2014 | 114.53 | 115.04 | 115.04 | 115.04 | 1,724,448 | +0.42(+0.37%) |
Feb 13, 2014 | 112.93 | 114.82 | 112.93 | 114.62 | 1,009,633 | +0.74(+0.65%) |
Feb 12, 2014 | 113.46 | 114.14 | 113.38 | 113.89 | 1,176,632 | +0.69(+0.61%) |
Feb 11, 2014 | 112.25 | 113.40 | 112.05 | 113.19 | 881,710 | +1.10(+0.98%) |
Feb 10, 2014 | 111.75 | 112.10 | 111.24 | 112.09 | 785,661 | +0.38(+0.34%) |
Feb 07, 2014 | 111.15 | 111.83 | 110.88 | 111.71 | 782,469 | +1.12(+1.01%) |
Feb 06, 2014 | 109.62 | 110.64 | 109.57 | 110.59 | 953,088 | +1.46(+1.34%) |
Feb 05, 2014 | 108.86 | 109.43 | 107.92 | 109.13 | 1,532,736 | -0.35(-0.32%) |
Feb 04, 2014 | 108.58 | 109.53 | 108.01 | 109.48 | 2,267,201 | +1.18(+1.09%) |