Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 118.89 | 120.20 | 117.74 | 120.06 | 2,218,519 | +0.63(+0.53%) |
Apr 29, 2014 | 119.09 | 120.06 | 118.58 | 119.43 | 1,905,653 | +0.73(+0.61%) |
Apr 28, 2014 | 119.90 | 120.66 | 116.55 | 118.70 | 2,836,826 | -0.73(-0.62%) |
Apr 25, 2014 | 121.49 | 121.55 | 119.03 | 119.44 | 2,154,933 | -2.69(-2.20%) |
Apr 24, 2014 | 123.38 | 123.57 | 120.80 | 122.12 | 3,684,324 | -0.44(-0.36%) |
Apr 23, 2014 | 123.48 | 123.62 | 122.43 | 122.56 | 1,180,550 | -1.21(-0.98%) |
Apr 22, 2014 | 122.57 | 124.11 | 122.32 | 123.77 | 2,711,543 | +1.68(+1.38%) |
Apr 21, 2014 | 121.57 | 122.15 | 120.53 | 122.09 | 911,530 | +0.80(+0.66%) |
Apr 17, 2014 | 120.42 | 121.29 | 121.29 | 121.29 | 833,503 | +0.58(+0.48%) |
Apr 16, 2014 | 120.22 | 120.90 | 119.35 | 120.71 | 2,485,479 | +1.48(+1.24%) |
Apr 15, 2014 | 119.26 | 120.10 | 116.00 | 119.23 | 1,834,159 | +0.30(+0.25%) |
Apr 14, 2014 | 119.82 | 120.62 | 117.57 | 118.94 | 1,586,007 | +0.28(+0.24%) |
Apr 11, 2014 | 119.51 | 121.08 | 118.19 | 118.66 | 2,143,007 | -2.00(-1.66%) |
Apr 10, 2014 | 124.78 | 124.78 | 119.98 | 120.66 | 2,954,785 | -4.23(-3.39%) |
Apr 09, 2014 | 122.86 | 124.91 | 122.52 | 124.89 | 2,558,785 | +2.50(+2.04%) |
Apr 08, 2014 | 121.52 | 122.98 | 120.44 | 122.39 | 3,528,404 | +0.96(+0.79%) |
Apr 07, 2014 | 122.89 | 123.42 | 120.36 | 121.43 | 4,226,744 | -2.16(-1.75%) |
Apr 04, 2014 | 128.03 | 128.27 | 122.92 | 123.58 | 5,175,383 | -3.52(-2.77%) |
Apr 03, 2014 | 128.93 | 128.96 | 126.45 | 127.10 | 2,375,134 | -1.82(-1.41%) |
Apr 02, 2014 | 128.98 | 128.98 | 128.11 | 128.92 | 1,352,340 | +0.51(+0.40%) |
Apr 01, 2014 | 126.81 | 128.54 | 126.67 | 128.41 | 1,770,873 | +1.87(+1.48%) |
Mar 31, 2014 | 124.73 | 126.83 | 124.47 | 126.54 | 1,381,154 | +2.39(+1.93%) |
Mar 28, 2014 | 124.75 | 126.20 | 123.68 | 124.15 | 1,092,435 | -0.31(-0.25%) |
Mar 27, 2014 | 124.84 | 125.63 | 123.49 | 124.46 | 1,768,324 | -0.32(-0.25%) |
Mar 26, 2014 | 128.33 | 128.37 | 124.78 | 124.78 | 2,767,237 | -2.65(-2.08%) |
Mar 25, 2014 | 128.33 | 129.45 | 126.44 | 127.43 | 1,463,772 | -0.13(-0.10%) |
Mar 24, 2014 | 130.04 | 130.46 | 126.26 | 127.56 | 1,468,918 | -2.15(-1.66%) |
Mar 21, 2014 | 131.85 | 131.91 | 129.66 | 129.71 | 2,215,935 | -1.29(-0.98%) |
Mar 20, 2014 | 130.73 | 131.61 | 129.97 | 131.00 | 851,122 | -0.04(-0.03%) |
Mar 19, 2014 | 131.80 | 132.06 | 129.99 | 131.04 | 1,453,793 | -0.95(-0.72%) |
Mar 18, 2014 | 130.02 | 132.13 | 129.93 | 131.99 | 595,412 | +2.20(+1.70%) |
Mar 17, 2014 | 129.97 | 130.98 | 129.51 | 129.79 | 882,678 | +0.76(+0.59%) |
Mar 14, 2014 | 128.16 | 129.53 | 128.16 | 129.02 | 1,022,996 | +0.40(+0.31%) |
Mar 13, 2014 | 131.11 | 131.24 | 127.93 | 128.62 | 1,330,366 | -1.84(-1.41%) |
Mar 12, 2014 | 129.25 | 130.54 | 128.69 | 130.46 | 1,062,329 | +0.31(+0.24%) |
Mar 11, 2014 | 131.76 | 132.37 | 129.54 | 130.16 | 1,130,732 | -1.39(-1.06%) |
Mar 10, 2014 | 131.93 | 132.07 | 130.65 | 131.55 | 654,881 | -0.57(-0.43%) |
Mar 07, 2014 | 133.17 | 133.26 | 131.47 | 132.12 | 1,095,946 | -0.24(-0.18%) |
Mar 06, 2014 | 132.99 | 133.31 | 131.96 | 132.36 | 1,141,014 | -0.43(-0.32%) |
Mar 05, 2014 | 132.81 | 132.90 | 132.30 | 132.78 | 647,702 | -0.04(-0.03%) |
Mar 04, 2014 | 130.69 | 133.43 | 130.69 | 132.82 | 1,265,779 | +3.69(+2.86%) |
Mar 03, 2014 | 128.59 | 129.51 | 127.44 | 129.13 | 1,756,617 | -0.57(-0.44%) |
Feb 28, 2014 | 130.94 | 131.62 | 128.87 | 129.69 | 1,057,045 | -1.45(-1.10%) |
Feb 27, 2014 | 129.97 | 131.14 | 129.60 | 131.14 | 1,479,465 | +0.72(+0.56%) |
Feb 26, 2014 | 129.69 | 131.33 | 129.40 | 130.42 | 1,814,379 | +0.85(+0.66%) |
Feb 25, 2014 | 129.57 | 130.12 | 128.83 | 129.56 | 2,504,031 | +0.40(+0.31%) |
Feb 24, 2014 | 128.87 | 130.03 | 128.21 | 129.16 | 1,240,633 | +0.96(+0.75%) |
Feb 21, 2014 | 128.19 | 128.80 | 127.92 | 128.21 | 825,597 | +0.41(+0.32%) |
Feb 20, 2014 | 126.24 | 127.99 | 125.88 | 127.80 | 1,258,108 | +1.67(+1.32%) |
Feb 19, 2014 | 127.05 | 127.62 | 126.03 | 126.13 | 1,600,401 | -1.22(-0.95%) |
Feb 18, 2014 | 126.30 | 127.50 | 126.00 | 127.34 | 1,602,548 | +1.48(+1.17%) |
Feb 14, 2014 | 125.67 | 125.87 | 125.87 | 125.87 | 1,171,889 | -0.08(-0.07%) |
Feb 13, 2014 | 122.99 | 126.03 | 122.96 | 125.95 | 1,446,336 | +1.86(+1.50%) |
Feb 12, 2014 | 123.90 | 124.73 | 123.61 | 124.09 | 2,237,708 | +0.38(+0.31%) |
Feb 11, 2014 | 122.95 | 123.98 | 122.36 | 123.71 | 2,367,888 | +0.95(+0.77%) |
Feb 10, 2014 | 122.51 | 122.89 | 121.48 | 122.77 | 1,232,424 | +0.47(+0.39%) |
Feb 07, 2014 | 120.84 | 122.45 | 120.64 | 122.29 | 1,936,670 | +1.82(+1.51%) |
Feb 06, 2014 | 119.55 | 120.97 | 119.55 | 120.47 | 3,203,194 | +1.21(+1.01%) |
Feb 05, 2014 | 119.77 | 120.11 | 117.58 | 119.27 | 2,066,703 | -1.23(-1.02%) |
Feb 04, 2014 | 120.23 | 121.01 | 119.31 | 120.50 | 2,807,833 | +0.92(+0.77%) |