Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 123.29 | 125.09 | 122.78 | 124.91 | 2,123,261 | +1.64(+1.33%) |
Apr 29, 2014 | 122.75 | 123.68 | 122.45 | 123.27 | 1,610,937 | +0.47(+0.38%) |
Apr 28, 2014 | 122.77 | 123.48 | 121.61 | 122.80 | 1,777,468 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.76 | 122.59 | 2,369,785 | +0.36(+0.29%) |
Apr 24, 2014 | 123.61 | 123.73 | 121.45 | 122.23 | 1,837,534 | -1.03(-0.84%) |
Apr 23, 2014 | 119.33 | 123.61 | 118.58 | 123.26 | 3,761,496 | +4.03(+3.38%) |
Apr 22, 2014 | 125.32 | 125.34 | 118.86 | 119.24 | 3,506,414 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,309 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.95 | 121.95 | 121.95 | 2,030,145 | +0.62(+0.51%) |
Apr 16, 2014 | 120.57 | 121.35 | 119.38 | 121.33 | 1,534,775 | +1.56(+1.30%) |
Apr 15, 2014 | 118.37 | 119.92 | 117.35 | 119.77 | 1,524,989 | +1.20(+1.01%) |
Apr 14, 2014 | 117.95 | 119.60 | 117.41 | 118.58 | 1,780,930 | +1.52(+1.30%) |
Apr 11, 2014 | 117.93 | 118.25 | 116.84 | 117.05 | 2,661,912 | -1.22(-1.04%) |
Apr 10, 2014 | 121.06 | 121.49 | 118.19 | 118.28 | 1,970,209 | -2.59(-2.14%) |
Apr 09, 2014 | 120.26 | 121.72 | 119.41 | 120.87 | 1,456,293 | +1.66(+1.39%) |
Apr 08, 2014 | 119.91 | 120.08 | 117.76 | 119.21 | 2,342,778 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.84 | 120.04 | 1,728,240 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.32 | 121.46 | 2,132,446 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,143 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.39 | 123.80 | 125.33 | 1,380,258 | +0.75(+0.60%) |
Apr 01, 2014 | 124.44 | 124.90 | 123.68 | 124.58 | 1,290,223 | +0.36(+0.29%) |
Mar 31, 2014 | 123.47 | 124.46 | 122.97 | 124.22 | 1,915,833 | +2.05(+1.68%) |
Mar 28, 2014 | 121.40 | 122.80 | 121.18 | 122.17 | 1,566,149 | +1.26(+1.05%) |
Mar 27, 2014 | 121.22 | 121.72 | 120.25 | 120.90 | 2,440,073 | -0.58(-0.48%) |
Mar 26, 2014 | 122.40 | 123.35 | 121.47 | 121.48 | 1,700,715 | -0.71(-0.58%) |
Mar 25, 2014 | 120.81 | 122.62 | 120.68 | 122.19 | 2,759,036 | +1.81(+1.51%) |
Mar 24, 2014 | 120.64 | 121.28 | 119.48 | 120.38 | 2,624,638 | +0.60(+0.50%) |
Mar 21, 2014 | 122.52 | 122.80 | 119.78 | 119.78 | 5,582,281 | -1.93(-1.58%) |
Mar 20, 2014 | 122.61 | 123.64 | 121.28 | 121.70 | 4,239,079 | -0.74(-0.60%) |
Mar 19, 2014 | 125.08 | 125.24 | 121.77 | 122.44 | 2,717,305 | -2.34(-1.88%) |
Mar 18, 2014 | 125.45 | 125.63 | 124.69 | 124.78 | 2,175,709 | -0.07(-0.06%) |
Mar 17, 2014 | 124.38 | 125.30 | 124.10 | 124.85 | 1,926,877 | +1.26(+1.02%) |
Mar 14, 2014 | 123.69 | 125.26 | 123.39 | 123.60 | 1,832,229 | -0.31(-0.25%) |
Mar 13, 2014 | 125.20 | 125.64 | 123.53 | 123.91 | 1,844,247 | -0.78(-0.63%) |
Mar 12, 2014 | 124.40 | 124.80 | 123.28 | 124.69 | 1,975,183 | +0.05(+0.04%) |
Mar 11, 2014 | 125.84 | 126.09 | 124.59 | 124.65 | 2,284,214 | -1.28(-1.01%) |
Mar 10, 2014 | 126.09 | 126.86 | 125.64 | 125.93 | 1,809,651 | -0.83(-0.65%) |
Mar 07, 2014 | 127.46 | 127.75 | 126.30 | 126.76 | 1,844,341 | -0.21(-0.16%) |
Mar 06, 2014 | 126.97 | 127.45 | 126.63 | 126.96 | 1,811,216 | +0.02(+0.01%) |
Mar 05, 2014 | 126.50 | 127.41 | 125.94 | 126.95 | 2,473,882 | +0.90(+0.71%) |
Mar 04, 2014 | 125.02 | 126.45 | 125.02 | 126.05 | 2,297,248 | +1.59(+1.28%) |
Mar 03, 2014 | 122.38 | 124.96 | 122.15 | 124.46 | 2,245,494 | +0.95(+0.77%) |
Feb 28, 2014 | 122.63 | 124.28 | 122.63 | 123.51 | 2,934,027 | +0.65(+0.53%) |
Feb 27, 2014 | 122.06 | 123.03 | 121.39 | 122.85 | 4,040,946 | +1.48(+1.22%) |
Feb 26, 2014 | 123.24 | 124.08 | 121.36 | 121.38 | 3,565,579 | -2.10(-1.70%) |
Feb 25, 2014 | 125.72 | 126.36 | 123.09 | 123.47 | 3,018,970 | -1.91(-1.52%) |
Feb 24, 2014 | 125.37 | 127.03 | 124.02 | 125.38 | 3,358,098 | +1.37(+1.10%) |
Feb 21, 2014 | 124.52 | 124.86 | 123.29 | 124.02 | 3,151,127 | +0.05(+0.04%) |
Feb 20, 2014 | 123.01 | 125.19 | 122.95 | 123.97 | 2,798,305 | +1.22(+1.00%) |
Feb 19, 2014 | 122.71 | 124.30 | 122.27 | 122.75 | 2,335,266 | -0.04(-0.03%) |
Feb 18, 2014 | 121.91 | 123.73 | 121.91 | 122.79 | 2,630,546 | -0.14(-0.12%) |
Feb 14, 2014 | 120.60 | 122.93 | 122.93 | 122.93 | 3,387,366 | +2.33(+1.93%) |
Feb 13, 2014 | 118.98 | 121.32 | 118.14 | 120.60 | 3,261,755 | +0.66(+0.55%) |
Feb 12, 2014 | 119.78 | 120.33 | 119.22 | 119.94 | 2,452,839 | +1.03(+0.86%) |
Feb 11, 2014 | 116.65 | 119.48 | 116.36 | 118.91 | 2,969,131 | +2.70(+2.32%) |
Feb 10, 2014 | 116.79 | 117.28 | 115.86 | 116.21 | 3,147,030 | -0.87(-0.74%) |
Feb 07, 2014 | 114.64 | 117.50 | 114.00 | 117.08 | 2,755,460 | +2.56(+2.23%) |
Feb 06, 2014 | 113.00 | 115.19 | 112.83 | 114.52 | 2,744,780 | +1.02(+0.90%) |
Feb 05, 2014 | 111.50 | 114.69 | 111.26 | 113.50 | 3,614,349 | +1.67(+1.49%) |
Feb 04, 2014 | 111.53 | 112.43 | 109.20 | 111.83 | 2,921,553 | +0.33(+0.30%) |