Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.75 | 112.50 | 110.50 | 111.50 | 69,290 | -0.50(-0.45%) |
Apr 29, 2014 | 111.25 | 112.12 | 110.50 | 112.00 | 58,255 | +0.50(+0.45%) |
Apr 28, 2014 | 110.75 | 114.55 | 109.50 | 111.50 | 117,142 | +1.00(+0.90%) |
Apr 25, 2014 | 113.50 | 114.50 | 110.50 | 110.50 | 95,890 | -3.75(-3.28%) |
Apr 24, 2014 | 112.50 | 114.75 | 111.00 | 114.25 | 114,976 | +2.50(+2.24%) |
Apr 23, 2014 | 113.75 | 114.00 | 111.25 | 111.75 | 87,723 | -2.50(-2.19%) |
Apr 22, 2014 | 114.75 | 115.75 | 113.75 | 114.25 | 62,163 | +0.25(+0.22%) |
Apr 21, 2014 | 112.00 | 114.00 | 110.75 | 114.00 | 59,126 | +2.50(+2.24%) |
Apr 17, 2014 | 111.75 | 111.50 | 111.50 | 111.50 | 64,680 | -0.50(-0.45%) |
Apr 16, 2014 | 113.25 | 114.25 | 111.25 | 112.00 | 78,320 | -0.50(-0.44%) |
Apr 15, 2014 | 113.50 | 115.50 | 109.00 | 112.50 | 177,288 | -1.25(-1.10%) |
Apr 14, 2014 | 116.25 | 118.00 | 112.50 | 113.75 | 122,037 | -1.75(-1.52%) |
Apr 11, 2014 | 117.75 | 119.50 | 114.25 | 115.50 | 129,705 | -3.25(-2.74%) |
Apr 10, 2014 | 119.75 | 122.00 | 117.75 | 118.75 | 122,997 | -1.00(-0.84%) |
Apr 09, 2014 | 119.75 | 121.25 | 116.50 | 119.75 | 133,786 | +0.00(+0.00%) |
Apr 08, 2014 | 118.25 | 121.00 | 116.50 | 119.75 | 131,367 | +1.50(+1.27%) |
Apr 07, 2014 | 121.25 | 121.25 | 117.00 | 118.25 | 104,015 | -3.00(-2.47%) |
Apr 04, 2014 | 120.25 | 123.75 | 120.00 | 121.25 | 154,734 | +2.25(+1.89%) |
Apr 03, 2014 | 121.50 | 122.25 | 118.25 | 119.00 | 204,272 | -2.50(-2.06%) |
Apr 02, 2014 | 120.75 | 121.75 | 119.25 | 121.50 | 180,038 | +1.50(+1.25%) |
Apr 01, 2014 | 118.25 | 121.25 | 118.00 | 120.00 | 95,006 | +1.75(+1.48%) |
Mar 31, 2014 | 120.50 | 121.00 | 118.25 | 118.25 | 94,430 | -1.25(-1.05%) |
Mar 28, 2014 | 116.50 | 120.50 | 116.50 | 119.50 | 106,640 | +2.50(+2.14%) |
Mar 27, 2014 | 117.25 | 118.00 | 114.00 | 117.00 | 138,872 | +1.75(+1.52%) |
Mar 26, 2014 | 118.00 | 119.25 | 114.25 | 115.25 | 152,827 | -2.25(-1.91%) |
Mar 25, 2014 | 119.50 | 121.00 | 117.50 | 117.50 | 102,853 | -1.50(-1.26%) |
Mar 24, 2014 | 120.50 | 121.25 | 116.75 | 119.00 | 134,402 | -1.25(-1.04%) |
Mar 21, 2014 | 122.25 | 122.25 | 119.00 | 120.25 | 149,915 | -1.25(-1.03%) |
Mar 20, 2014 | 125.50 | 126.00 | 120.50 | 121.50 | 173,628 | -3.00(-2.41%) |
Mar 19, 2014 | 128.25 | 128.50 | 122.75 | 124.50 | 237,872 | +1.25(+1.01%) |
Mar 18, 2014 | 118.75 | 124.00 | 118.75 | 123.25 | 246,398 | +5.00(+4.23%) |
Mar 17, 2014 | 121.00 | 123.25 | 118.00 | 118.25 | 217,359 | -2.50(-2.07%) |
Mar 14, 2014 | 120.00 | 121.75 | 119.12 | 120.75 | 158,906 | +1.25(+1.05%) |
Mar 13, 2014 | 122.75 | 123.50 | 119.00 | 119.50 | 222,342 | -3.00(-2.45%) |
Mar 12, 2014 | 123.00 | 124.25 | 121.00 | 122.50 | 179,135 | -0.75(-0.61%) |
Mar 11, 2014 | 123.75 | 127.25 | 121.50 | 123.25 | 216,169 | -0.50(-0.40%) |
Mar 10, 2014 | 127.25 | 128.00 | 123.25 | 123.75 | 287,114 | -3.25(-2.56%) |
Mar 07, 2014 | 131.25 | 131.25 | 126.25 | 127.00 | 311,017 | -3.50(-2.68%) |
Mar 06, 2014 | 136.25 | 136.50 | 130.00 | 130.50 | 394,520 | -5.50(-4.04%) |
Mar 05, 2014 | 143.38 | 147.25 | 134.50 | 136.00 | 675,941 | -15.75(-10.38%) |
Mar 04, 2014 | 151.50 | 152.88 | 149.25 | 151.75 | 164,868 | +1.50(+1.00%) |
Mar 03, 2014 | 149.50 | 151.25 | 147.25 | 150.25 | 135,676 | -1.50(-0.99%) |
Feb 28, 2014 | 154.75 | 155.00 | 150.75 | 151.75 | 105,313 | -2.75(-1.78%) |
Feb 27, 2014 | 153.25 | 154.75 | 151.25 | 154.50 | 141,367 | +1.00(+0.65%) |
Feb 26, 2014 | 145.25 | 154.50 | 143.25 | 153.50 | 423,808 | +7.75(+5.32%) |
Feb 25, 2014 | 143.50 | 146.00 | 142.50 | 145.75 | 124,436 | +2.25(+1.57%) |
Feb 24, 2014 | 146.75 | 147.88 | 142.78 | 143.50 | 148,697 | -3.50(-2.38%) |
Feb 21, 2014 | 144.00 | 148.00 | 143.75 | 147.00 | 146,245 | +3.00(+2.08%) |
Feb 20, 2014 | 143.00 | 145.12 | 141.50 | 144.00 | 78,563 | +1.00(+0.70%) |
Feb 19, 2014 | 144.25 | 146.75 | 142.75 | 143.00 | 88,599 | -2.00(-1.38%) |
Feb 18, 2014 | 147.00 | 147.50 | 142.50 | 145.00 | 114,402 | -2.25(-1.53%) |
Feb 14, 2014 | 145.75 | 147.25 | 147.25 | 147.25 | 84,052 | +2.00(+1.38%) |
Feb 13, 2014 | 142.25 | 146.00 | 141.25 | 145.25 | 65,359 | +1.50(+1.04%) |
Feb 12, 2014 | 145.75 | 146.25 | 143.00 | 143.75 | 92,572 | -1.50(-1.03%) |
Feb 11, 2014 | 146.75 | 146.75 | 143.88 | 145.25 | 95,054 | -0.75(-0.51%) |
Feb 10, 2014 | 147.00 | 148.75 | 145.50 | 146.00 | 73,744 | -1.75(-1.18%) |
Feb 07, 2014 | 147.25 | 148.50 | 145.50 | 147.75 | 94,480 | +1.25(+0.85%) |
Feb 06, 2014 | 143.25 | 147.75 | 143.25 | 146.50 | 87,940 | +3.25(+2.27%) |
Feb 05, 2014 | 145.25 | 147.00 | 141.75 | 143.25 | 81,949 | -2.00(-1.38%) |
Feb 04, 2014 | 146.50 | 149.75 | 145.00 | 145.25 | 93,473 | -1.25(-0.85%) |