Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 124.55 | 126.65 | 124.29 | 126.36 | 1,383,119 | +2.39(+1.93%) |
Mar 28, 2014 | 124.57 | 126.02 | 123.51 | 123.98 | 1,093,989 | -0.31(-0.25%) |
Mar 27, 2014 | 124.66 | 125.45 | 123.32 | 124.28 | 1,770,839 | -0.31(-0.25%) |
Mar 26, 2014 | 128.15 | 128.18 | 124.60 | 124.60 | 2,771,173 | -2.65(-2.08%) |
Mar 25, 2014 | 128.15 | 129.27 | 126.26 | 127.25 | 1,465,854 | -0.13(-0.10%) |
Mar 24, 2014 | 129.85 | 130.28 | 126.08 | 127.38 | 1,471,007 | -2.15(-1.66%) |
Mar 21, 2014 | 131.66 | 131.72 | 129.48 | 129.53 | 2,219,087 | -1.29(-0.99%) |
Mar 20, 2014 | 130.55 | 131.42 | 129.79 | 130.82 | 852,333 | -0.04(-0.03%) |
Mar 19, 2014 | 131.61 | 131.87 | 129.81 | 130.85 | 1,455,860 | -0.95(-0.72%) |
Mar 18, 2014 | 129.83 | 131.94 | 129.74 | 131.80 | 596,259 | +2.20(+1.70%) |
Mar 17, 2014 | 129.79 | 130.80 | 129.32 | 129.60 | 883,934 | +0.76(+0.59%) |
Mar 14, 2014 | 127.98 | 129.34 | 127.98 | 128.84 | 1,024,451 | +0.40(+0.31%) |
Mar 13, 2014 | 130.93 | 131.06 | 127.75 | 128.44 | 1,332,258 | -1.83(-1.41%) |
Mar 12, 2014 | 129.06 | 130.35 | 128.51 | 130.28 | 1,063,840 | +0.31(+0.24%) |
Mar 11, 2014 | 131.58 | 132.18 | 129.36 | 129.97 | 1,132,340 | -1.39(-1.06%) |
Mar 10, 2014 | 131.74 | 131.88 | 130.46 | 131.36 | 655,812 | -0.57(-0.43%) |
Mar 07, 2014 | 132.98 | 133.07 | 131.28 | 131.93 | 1,097,505 | -0.24(-0.18%) |
Mar 06, 2014 | 132.80 | 133.12 | 131.77 | 132.17 | 1,142,637 | -0.43(-0.32%) |
Mar 05, 2014 | 132.62 | 132.71 | 132.11 | 132.60 | 648,623 | -0.04(-0.03%) |
Mar 04, 2014 | 130.50 | 133.24 | 130.50 | 132.63 | 1,267,579 | +3.69(+2.86%) |
Mar 03, 2014 | 128.41 | 129.32 | 127.26 | 128.94 | 1,759,116 | -0.57(-0.44%) |
Feb 28, 2014 | 130.75 | 131.44 | 128.68 | 129.51 | 1,058,549 | -1.45(-1.10%) |
Feb 27, 2014 | 129.79 | 130.96 | 129.42 | 130.96 | 1,481,569 | +0.72(+0.56%) |
Feb 26, 2014 | 129.51 | 131.14 | 129.21 | 130.23 | 1,816,960 | +0.85(+0.66%) |
Feb 25, 2014 | 129.39 | 129.94 | 128.65 | 129.38 | 2,507,592 | +0.40(+0.31%) |
Feb 24, 2014 | 128.68 | 129.84 | 128.03 | 128.98 | 1,242,397 | +0.95(+0.75%) |
Feb 21, 2014 | 128.01 | 128.62 | 127.74 | 128.03 | 826,771 | +0.41(+0.32%) |
Feb 20, 2014 | 126.06 | 127.81 | 125.70 | 127.62 | 1,259,898 | +1.67(+1.33%) |
Feb 19, 2014 | 126.87 | 127.44 | 125.86 | 125.95 | 1,602,677 | -1.22(-0.96%) |
Feb 18, 2014 | 126.11 | 127.32 | 125.82 | 127.16 | 1,604,828 | +1.47(+1.17%) |
Feb 14, 2014 | 125.49 | 125.69 | 125.69 | 125.69 | 1,173,555 | -0.08(-0.07%) |
Feb 13, 2014 | 122.81 | 125.85 | 122.79 | 125.77 | 1,448,394 | +1.85(+1.50%) |
Feb 12, 2014 | 123.72 | 124.56 | 123.44 | 123.92 | 2,240,891 | +0.38(+0.31%) |
Feb 11, 2014 | 122.78 | 123.81 | 122.18 | 123.54 | 2,371,255 | +0.95(+0.77%) |
Feb 10, 2014 | 122.33 | 122.71 | 121.31 | 122.59 | 1,234,177 | +0.47(+0.39%) |
Feb 07, 2014 | 120.67 | 122.28 | 120.47 | 122.12 | 1,939,424 | +1.82(+1.51%) |
Feb 06, 2014 | 119.38 | 120.80 | 119.38 | 120.30 | 3,207,750 | +1.21(+1.01%) |
Feb 05, 2014 | 119.60 | 119.94 | 117.41 | 119.10 | 2,069,643 | -1.23(-1.02%) |
Feb 04, 2014 | 120.06 | 120.84 | 119.14 | 120.33 | 2,811,827 | +0.92(+0.77%) |
Feb 03, 2014 | 123.18 | 123.64 | 118.72 | 119.41 | 1,963,752 | -4.21(-3.40%) |
Jan 31, 2014 | 122.42 | 124.47 | 122.14 | 123.62 | 1,340,114 | -0.64(-0.52%) |
Jan 30, 2014 | 123.22 | 124.94 | 123.19 | 124.26 | 1,933,124 | +2.05(+1.68%) |
Jan 29, 2014 | 123.06 | 123.64 | 121.88 | 122.21 | 1,507,712 | -1.91(-1.54%) |
Jan 28, 2014 | 122.79 | 124.15 | 122.64 | 124.12 | 887,276 | +1.59(+1.29%) |
Jan 27, 2014 | 124.98 | 125.09 | 121.55 | 122.54 | 2,719,824 | -2.13(-1.71%) |
Jan 24, 2014 | 127.19 | 127.27 | 124.42 | 124.67 | 2,135,925 | -3.44(-2.69%) |
Jan 23, 2014 | 128.28 | 128.33 | 127.20 | 128.11 | 1,619,499 | -0.83(-0.65%) |
Jan 22, 2014 | 128.47 | 129.10 | 128.14 | 128.94 | 589,441 | +0.53(+0.41%) |
Jan 21, 2014 | 128.62 | 128.80 | 127.34 | 128.41 | 1,117,303 | +0.64(+0.50%) |
Jan 17, 2014 | 128.34 | 127.78 | 127.78 | 127.78 | 2,085,350 | -0.61(-0.48%) |
Jan 16, 2014 | 127.78 | 128.40 | 127.58 | 128.39 | 1,566,815 | +0.43(+0.33%) |
Jan 15, 2014 | 126.98 | 128.03 | 127.23 | 127.96 | 688,216 | +0.98(+0.77%) |
Jan 14, 2014 | 125.71 | 127.16 | 125.24 | 126.98 | 1,066,473 | +1.84(+1.47%) |
Jan 13, 2014 | 126.92 | 127.26 | 124.43 | 125.14 | 1,350,549 | -1.91(-1.50%) |
Jan 10, 2014 | 126.17 | 127.08 | 125.58 | 127.05 | 1,384,611 | +1.01(+0.80%) |
Jan 09, 2014 | 126.37 | 126.67 | 125.20 | 126.04 | 1,262,274 | +0.18(+0.14%) |
Jan 08, 2014 | 125.43 | 126.03 | 124.76 | 125.86 | 1,724,694 | +0.52(+0.41%) |
Jan 07, 2014 | 124.57 | 125.73 | 124.38 | 125.35 | 998,557 | +1.30(+1.05%) |
Jan 06, 2014 | 125.68 | 125.98 | 123.95 | 124.05 | 1,100,637 | -1.08(-0.87%) |
Jan 03, 2014 | 124.80 | 125.38 | 124.41 | 125.13 | 1,922,023 | +0.83(+0.66%) |