Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 119.51 | 120.62 | 118.89 | 120.13 | 2,050,064 | +0.69(+0.58%) |
Apr 29, 2014 | 118.86 | 119.66 | 118.06 | 119.44 | 1,317,070 | +0.83(+0.70%) |
Apr 28, 2014 | 118.49 | 119.92 | 117.72 | 118.61 | 2,055,383 | +0.28(+0.24%) |
Apr 25, 2014 | 119.92 | 119.94 | 118.10 | 118.33 | 1,269,396 | -1.65(-1.37%) |
Apr 24, 2014 | 120.26 | 120.87 | 119.57 | 119.98 | 2,185,259 | -0.22(-0.18%) |
Apr 23, 2014 | 120.79 | 120.92 | 119.84 | 120.20 | 2,033,926 | -0.62(-0.51%) |
Apr 22, 2014 | 120.38 | 121.47 | 120.37 | 120.81 | 2,458,935 | +0.67(+0.56%) |
Apr 21, 2014 | 119.56 | 120.59 | 119.25 | 120.14 | 3,125,045 | +0.63(+0.53%) |
Apr 17, 2014 | 117.81 | 119.51 | 119.51 | 119.51 | 2,441,164 | +1.59(+1.35%) |
Apr 16, 2014 | 116.86 | 118.18 | 116.39 | 117.92 | 3,054,077 | +1.39(+1.20%) |
Apr 15, 2014 | 116.67 | 117.25 | 115.18 | 116.53 | 2,856,379 | +0.15(+0.13%) |
Apr 14, 2014 | 116.48 | 117.14 | 115.64 | 116.38 | 2,398,964 | +0.68(+0.59%) |
Apr 11, 2014 | 115.47 | 117.05 | 115.22 | 115.70 | 2,185,956 | -0.73(-0.63%) |
Apr 10, 2014 | 118.21 | 118.42 | 116.26 | 116.43 | 2,823,255 | -1.71(-1.45%) |
Apr 09, 2014 | 117.53 | 118.58 | 117.22 | 118.14 | 1,860,577 | +0.96(+0.82%) |
Apr 08, 2014 | 117.30 | 117.61 | 116.21 | 117.18 | 2,286,321 | -0.06(-0.05%) |
Apr 07, 2014 | 118.46 | 119.03 | 116.97 | 117.24 | 2,276,949 | -1.21(-1.02%) |
Apr 04, 2014 | 119.72 | 120.44 | 118.02 | 118.45 | 1,799,443 | -0.84(-0.70%) |
Apr 03, 2014 | 118.76 | 120.01 | 118.76 | 119.29 | 2,254,327 | +0.48(+0.40%) |
Apr 02, 2014 | 118.23 | 119.20 | 118.09 | 118.81 | 1,982,404 | +0.57(+0.48%) |
Apr 01, 2014 | 117.26 | 118.24 | 117.07 | 118.24 | 2,850,260 | +1.37(+1.17%) |
Mar 31, 2014 | 116.84 | 117.47 | 116.27 | 116.87 | 4,954,197 | +0.48(+0.42%) |
Mar 28, 2014 | 116.77 | 117.61 | 116.39 | 116.39 | 5,692,757 | -0.09(-0.08%) |
Mar 27, 2014 | 116.38 | 116.94 | 115.76 | 116.48 | 3,451,160 | -0.01(-0.01%) |
Mar 26, 2014 | 118.57 | 119.30 | 116.46 | 116.49 | 3,249,683 | -1.80(-1.52%) |
Mar 25, 2014 | 118.92 | 119.62 | 116.84 | 118.28 | 4,918,825 | -0.70(-0.58%) |
Mar 24, 2014 | 120.92 | 120.97 | 118.91 | 118.98 | 3,637,252 | -1.62(-1.35%) |
Mar 21, 2014 | 121.24 | 121.67 | 119.92 | 120.60 | 5,691,415 | +0.26(+0.21%) |
Mar 20, 2014 | 120.81 | 121.43 | 119.24 | 120.35 | 3,827,874 | -1.66(-1.36%) |
Mar 19, 2014 | 121.77 | 124.47 | 120.91 | 122.00 | 3,524,979 | -0.17(-0.14%) |
Mar 18, 2014 | 121.31 | 122.72 | 121.10 | 122.17 | 2,915,762 | +0.87(+0.72%) |
Mar 17, 2014 | 121.42 | 122.21 | 120.89 | 121.30 | 4,372,282 | +0.72(+0.60%) |
Mar 14, 2014 | 120.24 | 121.45 | 119.92 | 120.58 | 2,982,056 | +0.07(+0.06%) |
Mar 13, 2014 | 121.99 | 122.81 | 119.80 | 120.51 | 2,592,772 | -0.98(-0.81%) |
Mar 12, 2014 | 120.61 | 121.79 | 119.91 | 121.48 | 1,446,841 | +0.44(+0.36%) |
Mar 11, 2014 | 121.44 | 121.73 | 120.53 | 121.04 | 1,682,576 | -0.50(-0.41%) |
Mar 10, 2014 | 120.81 | 122.01 | 120.62 | 121.55 | 1,951,376 | +0.38(+0.31%) |
Mar 07, 2014 | 121.60 | 122.20 | 120.75 | 121.17 | 1,535,531 | +0.26(+0.21%) |
Mar 06, 2014 | 120.88 | 121.22 | 119.94 | 120.91 | 1,795,480 | +0.34(+0.28%) |
Mar 05, 2014 | 120.87 | 121.19 | 120.22 | 120.58 | 1,458,967 | -0.16(-0.13%) |
Mar 04, 2014 | 117.47 | 121.23 | 118.67 | 120.74 | 2,554,936 | +3.27(+2.78%) |
Mar 03, 2014 | 116.30 | 118.27 | 116.30 | 117.47 | 1,832,922 | +0.04(+0.04%) |
Feb 28, 2014 | 117.30 | 118.39 | 116.55 | 117.42 | 2,162,691 | -0.19(-0.16%) |
Feb 27, 2014 | 116.29 | 117.87 | 116.21 | 117.62 | 1,970,496 | +1.04(+0.89%) |
Feb 26, 2014 | 116.81 | 117.99 | 116.21 | 116.58 | 1,803,212 | -0.41(-0.35%) |
Feb 25, 2014 | 118.76 | 118.78 | 116.53 | 116.99 | 2,939,616 | -1.79(-1.51%) |
Feb 24, 2014 | 118.47 | 120.64 | 118.47 | 118.78 | 2,547,028 | -0.03(-0.02%) |
Feb 21, 2014 | 117.29 | 119.08 | 117.23 | 118.81 | 2,264,353 | +1.68(+1.44%) |
Feb 20, 2014 | 115.98 | 117.58 | 115.42 | 117.12 | 2,028,207 | +1.44(+1.25%) |
Feb 19, 2014 | 116.55 | 117.58 | 115.38 | 115.68 | 3,157,534 | -1.27(-1.08%) |
Feb 18, 2014 | 118.30 | 118.69 | 116.54 | 116.95 | 2,680,261 | -1.00(-0.84%) |
Feb 14, 2014 | 117.12 | 117.94 | 117.94 | 117.94 | 1,630,736 | +0.75(+0.64%) |
Feb 13, 2014 | 116.18 | 117.43 | 115.37 | 117.20 | 2,021,911 | +0.06(+0.05%) |
Feb 12, 2014 | 117.28 | 117.85 | 116.03 | 117.13 | 2,152,434 | -0.13(-0.11%) |
Feb 11, 2014 | 114.85 | 117.82 | 114.61 | 117.27 | 3,696,995 | +2.88(+2.52%) |
Feb 10, 2014 | 115.70 | 116.30 | 113.91 | 114.39 | 4,090,436 | -1.66(-1.43%) |
Feb 07, 2014 | 116.18 | 117.20 | 115.25 | 116.04 | 2,729,661 | +0.81(+0.70%) |
Feb 06, 2014 | 114.61 | 116.13 | 114.55 | 115.23 | 2,166,851 | +0.77(+0.67%) |
Feb 05, 2014 | 114.36 | 115.30 | 113.78 | 114.47 | 2,281,388 | -0.40(-0.35%) |
Feb 04, 2014 | 114.03 | 115.31 | 112.88 | 114.86 | 2,710,360 | +0.86(+0.76%) |