Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 133.09 | 133.99 | 132.54 | 133.49 | 272,728 | -0.03(-0.02%) |
Apr 29, 2014 | 132.41 | 134.30 | 131.90 | 133.52 | 325,619 | +1.40(+1.06%) |
Apr 28, 2014 | 130.14 | 132.47 | 129.49 | 132.12 | 417,935 | +2.07(+1.59%) |
Apr 25, 2014 | 130.87 | 131.28 | 129.50 | 130.05 | 263,588 | -1.14(-0.87%) |
Apr 24, 2014 | 129.59 | 132.76 | 128.21 | 131.19 | 420,824 | +1.84(+1.42%) |
Apr 23, 2014 | 132.43 | 135.34 | 128.79 | 129.35 | 1,175,710 | -9.62(-6.92%) |
Apr 22, 2014 | 137.71 | 139.34 | 136.57 | 138.97 | 388,087 | +1.63(+1.19%) |
Apr 21, 2014 | 134.47 | 137.41 | 133.17 | 137.34 | 247,519 | +2.89(+2.15%) |
Apr 17, 2014 | 134.20 | 134.45 | 134.45 | 134.45 | 273,744 | +0.39(+0.29%) |
Apr 16, 2014 | 135.01 | 135.82 | 133.13 | 134.06 | 372,293 | +0.22(+0.17%) |
Apr 15, 2014 | 134.08 | 135.34 | 132.62 | 133.83 | 300,927 | +0.12(+0.09%) |
Apr 14, 2014 | 133.78 | 134.48 | 132.41 | 133.72 | 160,721 | +1.07(+0.80%) |
Apr 11, 2014 | 132.71 | 133.52 | 132.24 | 132.65 | 210,079 | -1.30(-0.97%) |
Apr 10, 2014 | 136.26 | 136.26 | 133.04 | 133.95 | 168,936 | -2.45(-1.79%) |
Apr 09, 2014 | 135.14 | 136.72 | 134.62 | 136.40 | 173,608 | +1.88(+1.40%) |
Apr 08, 2014 | 133.80 | 135.17 | 133.18 | 134.51 | 146,636 | +0.75(+0.56%) |
Apr 07, 2014 | 135.59 | 135.67 | 133.11 | 133.76 | 159,888 | -2.53(-1.85%) |
Apr 04, 2014 | 137.16 | 138.43 | 135.84 | 136.29 | 173,198 | -0.64(-0.47%) |
Apr 03, 2014 | 136.50 | 137.38 | 136.03 | 136.93 | 135,211 | +0.61(+0.45%) |
Apr 02, 2014 | 135.63 | 136.72 | 135.28 | 136.31 | 131,802 | +1.04(+0.77%) |
Apr 01, 2014 | 132.99 | 135.56 | 132.99 | 135.28 | 209,938 | +1.85(+1.38%) |
Mar 31, 2014 | 132.06 | 133.50 | 131.71 | 133.43 | 208,941 | +2.32(+1.77%) |
Mar 28, 2014 | 130.29 | 132.13 | 129.79 | 131.11 | 152,794 | +1.37(+1.06%) |
Mar 27, 2014 | 130.24 | 131.62 | 129.25 | 129.74 | 217,131 | -0.30(-0.23%) |
Mar 26, 2014 | 131.07 | 131.85 | 129.91 | 130.03 | 209,975 | -1.22(-0.93%) |
Mar 25, 2014 | 131.79 | 132.81 | 131.10 | 131.25 | 201,444 | -0.23(-0.18%) |
Mar 24, 2014 | 132.91 | 132.91 | 130.31 | 131.48 | 197,518 | -0.60(-0.45%) |
Mar 21, 2014 | 132.40 | 133.57 | 131.63 | 132.08 | 323,197 | +0.34(+0.26%) |
Mar 20, 2014 | 131.47 | 132.06 | 130.86 | 131.74 | 147,451 | +0.10(+0.08%) |
Mar 19, 2014 | 132.45 | 133.12 | 130.67 | 131.64 | 138,349 | -0.79(-0.60%) |
Mar 18, 2014 | 132.24 | 133.31 | 132.06 | 132.43 | 155,408 | +0.42(+0.32%) |
Mar 17, 2014 | 132.49 | 133.50 | 131.62 | 132.01 | 192,283 | +0.36(+0.27%) |
Mar 14, 2014 | 131.92 | 132.97 | 131.38 | 131.65 | 194,836 | -0.27(-0.20%) |
Mar 13, 2014 | 132.32 | 133.23 | 131.22 | 131.92 | 276,169 | -0.53(-0.40%) |
Mar 12, 2014 | 131.29 | 132.45 | 131.16 | 132.45 | 205,911 | +0.43(+0.33%) |
Mar 11, 2014 | 132.89 | 133.38 | 131.72 | 132.02 | 162,105 | -0.48(-0.36%) |
Mar 10, 2014 | 133.08 | 133.08 | 130.58 | 132.50 | 290,462 | -0.57(-0.43%) |
Mar 07, 2014 | 134.48 | 135.37 | 132.65 | 133.08 | 305,062 | -1.23(-0.91%) |
Mar 06, 2014 | 132.63 | 134.93 | 132.23 | 134.30 | 228,651 | +2.13(+1.61%) |
Mar 05, 2014 | 131.11 | 132.34 | 130.81 | 132.17 | 253,246 | +0.84(+0.64%) |
Mar 04, 2014 | 133.59 | 134.05 | 131.11 | 131.33 | 506,369 | +2.93(+2.28%) |
Mar 03, 2014 | 129.13 | 129.72 | 127.38 | 128.40 | 328,558 | -1.93(-1.48%) |
Feb 28, 2014 | 130.04 | 131.10 | 129.83 | 130.33 | 332,571 | +0.40(+0.31%) |
Feb 27, 2014 | 130.48 | 130.63 | 129.09 | 129.93 | 190,628 | -0.47(-0.36%) |
Feb 26, 2014 | 127.97 | 131.32 | 127.97 | 130.40 | 477,751 | +2.36(+1.84%) |
Feb 25, 2014 | 130.09 | 130.09 | 127.32 | 128.04 | 522,015 | -2.20(-1.69%) |
Feb 24, 2014 | 130.26 | 131.10 | 129.11 | 130.24 | 572,031 | -0.37(-0.28%) |
Feb 21, 2014 | 129.79 | 133.23 | 129.54 | 130.61 | 1,369,654 | -8.52(-6.12%) |
Feb 20, 2014 | 135.83 | 139.29 | 134.86 | 139.13 | 436,335 | +3.64(+2.69%) |
Feb 19, 2014 | 136.02 | 137.77 | 135.05 | 135.48 | 285,996 | -0.97(-0.71%) |
Feb 18, 2014 | 136.14 | 136.62 | 134.33 | 136.45 | 355,306 | +0.75(+0.55%) |
Feb 14, 2014 | 133.34 | 135.70 | 135.70 | 135.70 | 226,498 | +2.40(+1.80%) |
Feb 13, 2014 | 131.14 | 133.34 | 130.23 | 133.30 | 235,763 | +1.33(+1.00%) |
Feb 12, 2014 | 131.99 | 133.49 | 131.12 | 131.97 | 315,534 | +0.06(+0.05%) |
Feb 11, 2014 | 130.69 | 132.83 | 130.68 | 131.91 | 192,373 | +1.32(+1.01%) |
Feb 10, 2014 | 130.27 | 131.61 | 129.77 | 130.60 | 298,965 | +0.31(+0.24%) |
Feb 07, 2014 | 129.64 | 130.55 | 128.77 | 130.28 | 216,038 | +1.32(+1.03%) |
Feb 06, 2014 | 127.57 | 129.53 | 127.45 | 128.96 | 250,447 | +1.62(+1.27%) |
Feb 05, 2014 | 126.95 | 129.46 | 126.95 | 127.34 | 392,576 | -1.32(-1.02%) |
Feb 04, 2014 | 127.64 | 129.48 | 126.85 | 128.66 | 357,553 | +1.33(+1.05%) |