Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 130.08 | 131.02 | 129.04 | 130.94 | 595,736 | +0.86(+0.66%) |
Apr 29, 2014 | 130.22 | 130.98 | 128.96 | 130.08 | 722,011 | +0.30(+0.23%) |
Apr 28, 2014 | 130.18 | 131.87 | 128.05 | 129.78 | 1,373,412 | +7.93(+6.51%) |
Apr 25, 2014 | 124.08 | 124.08 | 121.56 | 121.84 | 582,450 | -2.27(-1.83%) |
Apr 24, 2014 | 124.68 | 124.70 | 123.50 | 124.11 | 409,166 | +0.00(+0.00%) |
Apr 23, 2014 | 124.35 | 125.06 | 123.99 | 124.11 | 455,867 | -0.23(-0.19%) |
Apr 22, 2014 | 123.81 | 124.83 | 123.35 | 124.35 | 377,103 | +0.55(+0.44%) |
Apr 21, 2014 | 123.13 | 124.42 | 122.61 | 123.80 | 407,855 | +0.98(+0.80%) |
Apr 17, 2014 | 123.20 | 122.82 | 122.82 | 122.82 | 731,812 | -0.64(-0.52%) |
Apr 16, 2014 | 122.69 | 123.48 | 122.02 | 123.46 | 882,242 | +1.91(+1.57%) |
Apr 15, 2014 | 122.03 | 122.03 | 119.44 | 121.55 | 1,109,705 | -0.52(-0.42%) |
Apr 14, 2014 | 123.28 | 123.59 | 120.86 | 122.07 | 644,528 | -0.59(-0.48%) |
Apr 11, 2014 | 123.19 | 124.03 | 122.32 | 122.66 | 432,958 | -0.92(-0.75%) |
Apr 10, 2014 | 126.20 | 126.60 | 123.52 | 123.58 | 321,798 | -2.64(-2.09%) |
Apr 09, 2014 | 126.00 | 126.84 | 125.27 | 126.22 | 474,070 | +0.68(+0.54%) |
Apr 08, 2014 | 124.55 | 126.23 | 124.38 | 125.55 | 614,473 | +0.58(+0.47%) |
Apr 07, 2014 | 126.62 | 126.80 | 124.80 | 124.96 | 462,395 | -2.05(-1.61%) |
Apr 04, 2014 | 129.29 | 129.60 | 126.75 | 127.01 | 303,261 | -1.77(-1.37%) |
Apr 03, 2014 | 128.88 | 129.15 | 128.19 | 128.78 | 279,773 | +0.35(+0.27%) |
Apr 02, 2014 | 127.01 | 128.65 | 126.78 | 128.43 | 439,373 | +1.80(+1.42%) |
Apr 01, 2014 | 126.26 | 126.72 | 125.19 | 126.64 | 557,988 | +1.02(+0.81%) |
Mar 31, 2014 | 125.48 | 126.10 | 125.02 | 125.62 | 491,972 | +0.69(+0.55%) |
Mar 28, 2014 | 124.64 | 126.40 | 124.64 | 124.93 | 409,908 | +0.28(+0.23%) |
Mar 27, 2014 | 125.22 | 125.43 | 124.34 | 124.65 | 361,998 | -0.67(-0.53%) |
Mar 26, 2014 | 127.39 | 128.05 | 125.30 | 125.32 | 566,276 | -1.53(-1.21%) |
Mar 25, 2014 | 127.10 | 127.91 | 125.62 | 126.85 | 568,005 | +0.56(+0.45%) |
Mar 24, 2014 | 127.03 | 127.30 | 125.72 | 126.29 | 450,547 | -0.46(-0.36%) |
Mar 21, 2014 | 128.01 | 129.13 | 126.52 | 126.75 | 961,066 | -0.30(-0.24%) |
Mar 20, 2014 | 126.88 | 127.61 | 126.30 | 127.05 | 319,726 | -0.30(-0.24%) |
Mar 19, 2014 | 128.76 | 129.05 | 126.56 | 127.35 | 371,844 | -1.50(-1.16%) |
Mar 18, 2014 | 128.72 | 129.18 | 128.25 | 128.85 | 742,686 | +0.29(+0.23%) |
Mar 17, 2014 | 127.05 | 128.61 | 126.86 | 128.56 | 792,509 | +2.41(+1.91%) |
Mar 14, 2014 | 125.22 | 126.71 | 125.11 | 126.15 | 675,833 | +0.13(+0.10%) |
Mar 13, 2014 | 126.89 | 127.60 | 125.35 | 126.02 | 694,866 | -0.14(-0.11%) |
Mar 12, 2014 | 125.86 | 126.24 | 124.41 | 126.16 | 903,563 | -0.14(-0.11%) |
Mar 11, 2014 | 128.96 | 129.59 | 125.79 | 126.30 | 1,152,480 | -2.66(-2.06%) |
Mar 10, 2014 | 131.11 | 131.38 | 128.64 | 128.96 | 824,011 | -2.30(-1.75%) |
Mar 07, 2014 | 130.94 | 131.52 | 130.17 | 131.26 | 745,681 | +0.79(+0.61%) |
Mar 06, 2014 | 128.86 | 130.85 | 128.86 | 130.47 | 792,125 | +1.56(+1.21%) |
Mar 05, 2014 | 128.59 | 129.59 | 128.25 | 128.90 | 707,650 | +0.64(+0.50%) |
Mar 04, 2014 | 127.67 | 129.11 | 127.47 | 128.26 | 592,652 | +1.53(+1.21%) |
Mar 03, 2014 | 126.57 | 127.26 | 125.83 | 126.73 | 398,067 | -0.88(-0.69%) |
Feb 28, 2014 | 126.55 | 128.40 | 126.38 | 127.61 | 953,890 | +0.95(+0.75%) |
Feb 27, 2014 | 126.89 | 127.42 | 123.84 | 126.66 | 463,822 | -0.35(-0.27%) |
Feb 26, 2014 | 127.82 | 128.42 | 126.83 | 127.00 | 531,678 | -0.30(-0.24%) |
Feb 25, 2014 | 127.41 | 128.09 | 127.03 | 127.30 | 471,844 | -0.01(-0.01%) |
Feb 24, 2014 | 127.80 | 128.82 | 126.95 | 127.31 | 663,166 | +0.37(+0.29%) |
Feb 21, 2014 | 127.59 | 128.50 | 126.89 | 126.95 | 379,602 | -0.58(-0.46%) |
Feb 20, 2014 | 127.36 | 127.86 | 126.49 | 127.53 | 391,612 | +0.46(+0.36%) |
Feb 19, 2014 | 127.73 | 128.75 | 126.69 | 127.07 | 356,235 | -0.79(-0.62%) |
Feb 18, 2014 | 128.65 | 129.04 | 127.61 | 127.86 | 467,487 | -0.92(-0.72%) |
Feb 14, 2014 | 128.42 | 128.78 | 128.78 | 128.78 | 656,495 | +0.36(+0.28%) |
Feb 13, 2014 | 126.29 | 128.48 | 126.08 | 128.42 | 444,663 | +1.46(+1.15%) |
Feb 12, 2014 | 126.03 | 127.48 | 126.03 | 126.97 | 511,050 | +1.24(+0.99%) |
Feb 11, 2014 | 125.61 | 126.08 | 125.11 | 125.72 | 607,944 | +0.58(+0.47%) |
Feb 10, 2014 | 126.09 | 126.30 | 124.93 | 125.14 | 537,596 | -0.85(-0.67%) |
Feb 07, 2014 | 125.57 | 126.55 | 125.37 | 125.99 | 554,509 | +1.06(+0.85%) |
Feb 06, 2014 | 124.75 | 125.48 | 124.14 | 124.92 | 511,882 | +0.80(+0.64%) |
Feb 05, 2014 | 123.74 | 124.75 | 123.00 | 124.12 | 480,871 | -0.07(-0.05%) |
Feb 04, 2014 | 124.45 | 124.88 | 123.40 | 124.19 | 1,027,341 | +0.18(+0.14%) |