Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 123.46 | 124.45 | 122.97 | 124.22 | 1,915,919 | +2.05(+1.68%) |
Mar 28, 2014 | 121.39 | 122.79 | 121.17 | 122.16 | 1,566,219 | +1.26(+1.04%) |
Mar 27, 2014 | 121.21 | 121.71 | 120.25 | 120.90 | 2,440,182 | -0.58(-0.48%) |
Mar 26, 2014 | 122.39 | 123.34 | 121.46 | 121.48 | 1,700,791 | -0.71(-0.58%) |
Mar 25, 2014 | 120.80 | 122.61 | 120.67 | 122.19 | 2,759,159 | +1.81(+1.50%) |
Mar 24, 2014 | 120.63 | 121.27 | 119.48 | 120.37 | 2,624,755 | +0.60(+0.50%) |
Mar 21, 2014 | 122.51 | 122.79 | 119.77 | 119.77 | 5,582,531 | -1.92(-1.58%) |
Mar 20, 2014 | 122.60 | 123.63 | 121.27 | 121.70 | 4,239,268 | -0.74(-0.60%) |
Mar 19, 2014 | 125.08 | 125.23 | 121.76 | 122.44 | 2,717,427 | -2.34(-1.88%) |
Mar 18, 2014 | 125.44 | 125.62 | 124.68 | 124.78 | 2,175,806 | -0.07(-0.05%) |
Mar 17, 2014 | 124.37 | 125.29 | 124.09 | 124.85 | 1,926,963 | +1.25(+1.02%) |
Mar 14, 2014 | 123.68 | 125.25 | 123.39 | 123.59 | 1,832,311 | -0.31(-0.25%) |
Mar 13, 2014 | 125.20 | 125.64 | 123.52 | 123.91 | 1,844,329 | -0.78(-0.63%) |
Mar 12, 2014 | 124.39 | 124.79 | 123.27 | 124.69 | 1,975,271 | +0.05(+0.04%) |
Mar 11, 2014 | 125.84 | 126.09 | 124.58 | 124.64 | 2,284,316 | -1.28(-1.01%) |
Mar 10, 2014 | 126.08 | 126.85 | 125.64 | 125.92 | 1,809,731 | -0.83(-0.65%) |
Mar 07, 2014 | 127.46 | 127.74 | 126.30 | 126.75 | 1,844,424 | -0.20(-0.16%) |
Mar 06, 2014 | 126.96 | 127.44 | 126.62 | 126.96 | 1,811,296 | +0.02(+0.01%) |
Mar 05, 2014 | 126.49 | 127.41 | 125.94 | 126.94 | 2,473,993 | +0.90(+0.71%) |
Mar 04, 2014 | 125.02 | 126.45 | 125.02 | 126.04 | 2,297,351 | +1.59(+1.28%) |
Mar 03, 2014 | 122.38 | 124.95 | 122.15 | 124.45 | 2,245,594 | +0.95(+0.77%) |
Feb 28, 2014 | 122.63 | 124.27 | 122.63 | 123.50 | 2,934,158 | +0.66(+0.53%) |
Feb 27, 2014 | 122.06 | 123.02 | 121.38 | 122.85 | 4,041,127 | +1.48(+1.22%) |
Feb 26, 2014 | 123.23 | 124.08 | 121.36 | 121.37 | 3,565,738 | -2.10(-1.70%) |
Feb 25, 2014 | 125.71 | 126.35 | 123.08 | 123.47 | 3,019,105 | -1.91(-1.52%) |
Feb 24, 2014 | 125.36 | 127.02 | 124.01 | 125.38 | 3,358,248 | +1.37(+1.10%) |
Feb 21, 2014 | 124.52 | 124.85 | 123.29 | 124.01 | 3,151,268 | +0.05(+0.04%) |
Feb 20, 2014 | 123.01 | 125.19 | 122.95 | 123.97 | 2,798,430 | +1.22(+1.00%) |
Feb 19, 2014 | 122.71 | 124.30 | 122.26 | 122.74 | 2,335,370 | -0.04(-0.03%) |
Feb 18, 2014 | 121.90 | 123.72 | 121.90 | 122.78 | 2,630,663 | -0.14(-0.12%) |
Feb 14, 2014 | 120.59 | 122.92 | 122.92 | 122.92 | 3,387,517 | +2.33(+1.93%) |
Feb 13, 2014 | 118.98 | 121.32 | 118.13 | 120.59 | 3,261,900 | +0.66(+0.55%) |
Feb 12, 2014 | 119.77 | 120.33 | 119.21 | 119.93 | 2,452,948 | +1.03(+0.86%) |
Feb 11, 2014 | 116.65 | 119.48 | 116.35 | 118.90 | 2,969,264 | +2.70(+2.33%) |
Feb 10, 2014 | 116.78 | 117.28 | 115.85 | 116.20 | 3,147,171 | -0.87(-0.74%) |
Feb 07, 2014 | 114.63 | 117.50 | 114.00 | 117.07 | 2,755,583 | +2.56(+2.23%) |
Feb 06, 2014 | 112.99 | 115.19 | 112.82 | 114.51 | 2,744,903 | +1.02(+0.90%) |
Feb 05, 2014 | 111.49 | 114.69 | 111.26 | 113.49 | 3,614,510 | +1.67(+1.49%) |
Feb 04, 2014 | 111.53 | 112.42 | 109.19 | 111.82 | 2,921,683 | +0.33(+0.30%) |
Feb 03, 2014 | 113.61 | 114.71 | 111.25 | 111.49 | 3,057,347 | -2.39(-2.10%) |
Jan 31, 2014 | 110.99 | 114.70 | 110.13 | 113.89 | 3,471,703 | +1.70(+1.51%) |
Jan 30, 2014 | 112.13 | 113.42 | 111.44 | 112.19 | 2,559,510 | +0.99(+0.89%) |
Jan 29, 2014 | 111.04 | 111.87 | 110.56 | 111.20 | 3,314,083 | -0.70(-0.63%) |
Jan 28, 2014 | 110.94 | 112.31 | 110.78 | 111.90 | 3,546,044 | +0.95(+0.86%) |
Jan 27, 2014 | 111.78 | 112.51 | 109.52 | 110.95 | 3,778,394 | -0.56(-0.50%) |
Jan 24, 2014 | 114.20 | 114.20 | 110.69 | 111.51 | 4,636,208 | -2.06(-1.81%) |
Jan 23, 2014 | 118.56 | 119.56 | 113.42 | 113.57 | 5,226,116 | -4.65(-3.93%) |
Jan 22, 2014 | 116.97 | 118.52 | 116.41 | 118.22 | 3,506,802 | +1.92(+1.65%) |
Jan 21, 2014 | 116.22 | 118.14 | 116.06 | 116.29 | 3,014,165 | +0.21(+0.18%) |
Jan 17, 2014 | 116.01 | 116.08 | 116.08 | 116.08 | 2,671,824 | +0.25(+0.21%) |
Jan 16, 2014 | 115.46 | 115.85 | 115.17 | 115.83 | 1,826,908 | -0.01(-0.01%) |
Jan 15, 2014 | 114.27 | 116.47 | 114.17 | 115.84 | 3,040,025 | +1.57(+1.37%) |
Jan 14, 2014 | 114.05 | 114.65 | 112.59 | 114.27 | 3,413,158 | +0.38(+0.33%) |
Jan 13, 2014 | 115.99 | 116.48 | 113.58 | 113.89 | 4,569,946 | +1.11(+0.98%) |
Jan 10, 2014 | 112.44 | 112.96 | 111.35 | 112.78 | 1,651,262 | +0.54(+0.48%) |
Jan 09, 2014 | 112.44 | 113.52 | 112.10 | 112.24 | 2,181,921 | +0.17(+0.16%) |
Jan 08, 2014 | 111.98 | 112.52 | 111.47 | 112.07 | 1,621,325 | -0.08(-0.07%) |
Jan 07, 2014 | 112.44 | 112.67 | 111.31 | 112.15 | 2,231,676 | +1.76(+1.59%) |
Jan 06, 2014 | 111.16 | 111.76 | 110.25 | 110.39 | 1,503,454 | -0.59(-0.53%) |
Jan 03, 2014 | 110.56 | 111.18 | 110.54 | 110.98 | 1,117,629 | +0.75(+0.68%) |