Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 123.87 | 124.45 | 122.80 | 123.88 | 1,261,817 | -0.71(-0.57%) |
Apr 29, 2014 | 125.93 | 126.47 | 123.85 | 124.59 | 994,827 | -1.16(-0.92%) |
Apr 28, 2014 | 126.09 | 127.42 | 124.15 | 125.75 | 1,292,035 | +0.29(+0.23%) |
Apr 25, 2014 | 125.22 | 127.06 | 124.21 | 125.46 | 1,027,071 | -0.86(-0.68%) |
Apr 24, 2014 | 129.06 | 129.14 | 125.95 | 126.31 | 909,007 | -1.91(-1.49%) |
Apr 23, 2014 | 129.60 | 129.83 | 127.19 | 128.22 | 1,178,581 | -1.39(-1.07%) |
Apr 22, 2014 | 126.23 | 133.41 | 126.06 | 129.60 | 2,555,382 | +5.47(+4.41%) |
Apr 21, 2014 | 121.28 | 124.59 | 120.72 | 124.13 | 706,692 | +2.70(+2.23%) |
Apr 17, 2014 | 121.92 | 121.43 | 121.43 | 121.43 | 985,396 | -1.14(-0.93%) |
Apr 16, 2014 | 120.99 | 122.95 | 120.68 | 122.57 | 1,092,601 | +2.10(+1.75%) |
Apr 15, 2014 | 120.64 | 121.40 | 117.61 | 120.46 | 1,589,651 | +0.33(+0.27%) |
Apr 14, 2014 | 120.13 | 122.83 | 118.10 | 120.14 | 1,534,694 | +0.35(+0.29%) |
Apr 11, 2014 | 122.53 | 123.57 | 119.06 | 119.79 | 1,879,177 | -3.58(-2.90%) |
Apr 10, 2014 | 128.09 | 128.28 | 121.21 | 123.36 | 2,312,302 | -4.63(-3.61%) |
Apr 09, 2014 | 127.25 | 128.13 | 126.06 | 127.99 | 1,158,609 | +1.19(+0.94%) |
Apr 08, 2014 | 127.92 | 128.08 | 124.02 | 126.80 | 1,687,147 | +1.10(+0.87%) |
Apr 07, 2014 | 130.26 | 130.72 | 125.26 | 125.70 | 1,537,102 | -3.45(-2.67%) |
Apr 04, 2014 | 130.93 | 133.25 | 129.06 | 129.16 | 848,969 | -1.49(-1.14%) |
Apr 03, 2014 | 134.45 | 134.45 | 129.88 | 130.65 | 1,565,020 | -3.79(-2.82%) |
Apr 02, 2014 | 134.08 | 135.97 | 133.91 | 134.44 | 928,094 | +1.16(+0.87%) |
Apr 01, 2014 | 132.43 | 134.16 | 132.01 | 133.28 | 755,898 | +1.02(+0.77%) |
Mar 31, 2014 | 131.84 | 132.38 | 130.60 | 132.26 | 905,197 | +1.28(+0.98%) |
Mar 28, 2014 | 131.06 | 133.39 | 129.88 | 130.98 | 866,971 | -0.76(-0.58%) |
Mar 27, 2014 | 133.89 | 134.12 | 130.82 | 131.74 | 1,161,644 | -1.28(-0.96%) |
Mar 26, 2014 | 135.35 | 136.00 | 132.86 | 133.03 | 839,150 | -2.14(-1.58%) |
Mar 25, 2014 | 134.62 | 136.98 | 132.99 | 135.16 | 1,004,050 | +1.81(+1.35%) |
Mar 24, 2014 | 136.54 | 136.84 | 132.98 | 133.36 | 1,440,365 | -2.63(-1.93%) |
Mar 21, 2014 | 140.94 | 141.95 | 135.91 | 135.98 | 2,106,513 | -4.27(-3.04%) |
Mar 20, 2014 | 142.05 | 142.33 | 139.71 | 140.25 | 719,398 | -1.85(-1.30%) |
Mar 19, 2014 | 142.82 | 143.76 | 141.11 | 142.10 | 915,574 | -1.13(-0.79%) |
Mar 18, 2014 | 141.57 | 143.87 | 141.07 | 143.23 | 626,267 | +1.99(+1.41%) |
Mar 17, 2014 | 141.73 | 143.15 | 140.80 | 141.23 | 770,021 | -0.29(-0.21%) |
Mar 14, 2014 | 139.24 | 141.60 | 137.90 | 141.53 | 1,298,137 | +2.28(+1.64%) |
Mar 13, 2014 | 142.26 | 143.03 | 138.95 | 139.24 | 993,777 | -2.59(-1.83%) |
Mar 12, 2014 | 139.99 | 142.45 | 139.93 | 141.83 | 963,067 | +1.66(+1.18%) |
Mar 11, 2014 | 141.16 | 141.82 | 140.09 | 140.17 | 557,460 | -1.21(-0.85%) |
Mar 10, 2014 | 140.47 | 141.45 | 139.82 | 141.38 | 906,768 | +0.72(+0.51%) |
Mar 07, 2014 | 140.75 | 141.49 | 138.80 | 140.66 | 811,637 | +0.50(+0.36%) |
Mar 06, 2014 | 143.57 | 143.88 | 139.74 | 140.16 | 771,318 | -2.62(-1.83%) |
Mar 05, 2014 | 143.53 | 143.65 | 141.97 | 142.77 | 608,022 | -0.56(-0.39%) |
Mar 04, 2014 | 142.91 | 143.68 | 141.81 | 143.33 | 1,011,247 | +2.27(+1.61%) |
Mar 03, 2014 | 139.35 | 141.12 | 138.55 | 141.06 | 1,608,665 | +0.44(+0.31%) |
Feb 28, 2014 | 142.44 | 144.00 | 138.18 | 140.63 | 2,472,889 | -1.61(-1.13%) |
Feb 27, 2014 | 139.51 | 142.27 | 138.99 | 142.24 | 1,495,147 | +2.87(+2.06%) |
Feb 26, 2014 | 138.04 | 142.60 | 137.69 | 139.36 | 1,648,358 | +1.55(+1.12%) |
Feb 25, 2014 | 137.26 | 138.49 | 136.33 | 137.81 | 957,263 | +0.55(+0.40%) |
Feb 24, 2014 | 136.19 | 137.69 | 136.03 | 137.27 | 1,030,789 | +1.24(+0.91%) |
Feb 21, 2014 | 137.01 | 137.71 | 135.47 | 136.03 | 1,817,582 | -1.69(-1.22%) |
Feb 20, 2014 | 132.65 | 138.12 | 132.16 | 137.71 | 1,808,188 | +5.40(+4.08%) |
Feb 19, 2014 | 133.37 | 134.59 | 132.12 | 132.31 | 1,043,283 | -1.21(-0.91%) |
Feb 18, 2014 | 128.77 | 133.73 | 128.73 | 133.53 | 1,777,801 | +5.87(+4.59%) |
Feb 14, 2014 | 129.10 | 127.66 | 127.66 | 127.66 | 1,087,713 | -1.27(-0.98%) |
Feb 13, 2014 | 127.38 | 129.05 | 126.92 | 128.93 | 1,696,450 | +1.62(+1.27%) |
Feb 12, 2014 | 126.28 | 127.54 | 126.06 | 127.31 | 1,184,314 | +0.89(+0.70%) |
Feb 11, 2014 | 126.07 | 126.46 | 124.78 | 126.42 | 1,239,321 | +0.44(+0.35%) |
Feb 10, 2014 | 124.63 | 126.28 | 123.86 | 125.99 | 2,238,753 | +1.35(+1.08%) |
Feb 07, 2014 | 125.28 | 125.28 | 123.72 | 124.64 | 2,642,523 | -0.64(-0.51%) |
Feb 06, 2014 | 131.59 | 132.70 | 123.54 | 125.28 | 4,402,613 | -5.81(-4.43%) |
Feb 05, 2014 | 133.10 | 133.20 | 129.91 | 131.08 | 1,811,453 | -2.15(-1.61%) |
Feb 04, 2014 | 130.54 | 133.54 | 130.40 | 133.23 | 1,388,812 | +3.18(+2.45%) |