Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 123.29 | 125.08 | 122.78 | 124.90 | 2,123,356 | +1.64(+1.33%) |
Apr 29, 2014 | 122.74 | 123.68 | 122.44 | 123.27 | 1,611,009 | +0.47(+0.38%) |
Apr 28, 2014 | 122.76 | 123.48 | 121.60 | 122.79 | 1,777,548 | +0.21(+0.17%) |
Apr 25, 2014 | 121.92 | 122.89 | 120.75 | 122.58 | 2,369,891 | +0.36(+0.29%) |
Apr 24, 2014 | 123.60 | 123.72 | 121.45 | 122.22 | 1,837,616 | -1.03(-0.84%) |
Apr 23, 2014 | 119.32 | 123.60 | 118.57 | 123.26 | 3,761,664 | +4.02(+3.38%) |
Apr 22, 2014 | 125.31 | 125.33 | 118.86 | 119.23 | 3,506,571 | -3.65(-2.97%) |
Apr 21, 2014 | 124.22 | 124.22 | 122.03 | 122.89 | 1,712,385 | +0.94(+0.77%) |
Apr 17, 2014 | 120.42 | 121.94 | 121.94 | 121.94 | 2,030,236 | +0.62(+0.51%) |
Apr 16, 2014 | 120.56 | 121.35 | 119.37 | 121.33 | 1,534,843 | +1.56(+1.30%) |
Apr 15, 2014 | 118.36 | 119.92 | 117.34 | 119.77 | 1,525,057 | +1.19(+1.01%) |
Apr 14, 2014 | 117.95 | 119.59 | 117.41 | 118.57 | 1,781,009 | +1.52(+1.30%) |
Apr 11, 2014 | 117.92 | 118.24 | 116.84 | 117.05 | 2,662,031 | -1.22(-1.04%) |
Apr 10, 2014 | 121.05 | 121.49 | 118.18 | 118.27 | 1,970,297 | -2.59(-2.14%) |
Apr 09, 2014 | 120.25 | 121.71 | 119.41 | 120.86 | 1,456,358 | +1.66(+1.39%) |
Apr 08, 2014 | 119.90 | 120.08 | 117.76 | 119.20 | 2,342,882 | -0.83(-0.69%) |
Apr 07, 2014 | 121.28 | 122.22 | 119.83 | 120.03 | 1,728,317 | -1.42(-1.17%) |
Apr 04, 2014 | 125.52 | 125.52 | 121.31 | 121.45 | 2,132,541 | -3.15(-2.53%) |
Apr 03, 2014 | 125.56 | 125.66 | 124.57 | 124.61 | 1,647,216 | -0.72(-0.58%) |
Apr 02, 2014 | 124.80 | 125.38 | 123.79 | 125.33 | 1,380,320 | +0.75(+0.61%) |
Apr 01, 2014 | 124.43 | 124.89 | 123.68 | 124.57 | 1,290,280 | +0.36(+0.29%) |
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%) |