Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.93 | 114.13 | 110.58 | 114.13 | 834,481 | +2.22(+1.98%) |
Apr 29, 2014 | 109.18 | 112.49 | 108.28 | 111.91 | 852,542 | +3.16(+2.91%) |
Apr 28, 2014 | 110.25 | 110.55 | 106.13 | 108.75 | 1,032,239 | -1.55(-1.41%) |
Apr 25, 2014 | 113.32 | 113.51 | 109.97 | 110.30 | 1,080,733 | -3.26(-2.87%) |
Apr 24, 2014 | 114.43 | 114.55 | 110.77 | 113.56 | 486,728 | +0.20(+0.18%) |
Apr 23, 2014 | 115.48 | 115.48 | 113.33 | 113.36 | 383,904 | -2.09(-1.81%) |
Apr 22, 2014 | 113.35 | 115.52 | 113.35 | 115.45 | 600,496 | +2.03(+1.79%) |
Apr 21, 2014 | 114.81 | 114.81 | 112.57 | 113.42 | 589,367 | -1.54(-1.34%) |
Apr 17, 2014 | 112.58 | 114.96 | 114.96 | 114.96 | 670,300 | +2.37(+2.10%) |
Apr 16, 2014 | 111.25 | 113.82 | 110.83 | 112.59 | 761,759 | +2.37(+2.15%) |
Apr 15, 2014 | 110.28 | 111.63 | 106.91 | 110.22 | 1,230,542 | +0.15(+0.14%) |
Apr 14, 2014 | 110.24 | 110.91 | 108.16 | 110.07 | 657,515 | +0.50(+0.46%) |
Apr 11, 2014 | 111.39 | 112.86 | 107.89 | 109.57 | 1,231,760 | -3.82(-3.37%) |
Apr 10, 2014 | 115.98 | 116.71 | 112.10 | 113.39 | 941,723 | -2.18(-1.89%) |
Apr 09, 2014 | 112.73 | 115.88 | 112.72 | 115.57 | 806,504 | +3.32(+2.96%) |
Apr 08, 2014 | 110.20 | 112.38 | 108.14 | 112.25 | 1,031,871 | +2.35(+2.14%) |
Apr 07, 2014 | 112.23 | 112.47 | 107.66 | 109.90 | 1,689,408 | -3.12(-2.76%) |
Apr 04, 2014 | 115.86 | 116.49 | 111.84 | 113.02 | 619,118 | -1.81(-1.58%) |
Apr 03, 2014 | 117.50 | 117.82 | 114.61 | 114.83 | 634,440 | -2.36(-2.01%) |
Apr 02, 2014 | 117.90 | 118.35 | 116.27 | 117.19 | 458,965 | -0.49(-0.42%) |
Apr 01, 2014 | 115.35 | 117.83 | 114.80 | 117.68 | 822,755 | +2.58(+2.24%) |
Mar 31, 2014 | 113.96 | 115.11 | 113.41 | 115.10 | 630,640 | +1.74(+1.53%) |
Mar 28, 2014 | 113.35 | 114.66 | 112.31 | 113.36 | 1,072,960 | +0.23(+0.20%) |
Mar 27, 2014 | 114.43 | 114.88 | 112.09 | 113.13 | 696,312 | -1.14(-1.00%) |
Mar 26, 2014 | 116.20 | 116.99 | 114.22 | 114.27 | 638,967 | -1.11(-0.96%) |
Mar 25, 2014 | 118.26 | 118.95 | 114.87 | 115.38 | 680,573 | -2.21(-1.88%) |
Mar 24, 2014 | 120.50 | 120.50 | 116.99 | 117.59 | 964,403 | -2.88(-2.39%) |
Mar 21, 2014 | 120.00 | 120.64 | 119.22 | 120.47 | 1,825,398 | +0.68(+0.57%) |
Mar 20, 2014 | 118.32 | 120.01 | 118.04 | 119.79 | 443,088 | +1.47(+1.24%) |
Mar 19, 2014 | 120.54 | 120.54 | 117.17 | 118.32 | 633,194 | -2.16(-1.79%) |
Mar 18, 2014 | 118.71 | 120.59 | 118.46 | 120.48 | 545,563 | +1.79(+1.51%) |
Mar 17, 2014 | 118.69 | 119.59 | 117.51 | 118.69 | 796,448 | +0.64(+0.54%) |
Mar 14, 2014 | 117.14 | 118.68 | 116.75 | 118.05 | 623,043 | +0.13(+0.11%) |
Mar 13, 2014 | 121.22 | 124.66 | 116.49 | 117.92 | 1,244,246 | -2.97(-2.46%) |
Mar 12, 2014 | 122.25 | 122.30 | 118.37 | 120.89 | 1,081,248 | -2.03(-1.65%) |
Mar 11, 2014 | 124.44 | 124.78 | 122.65 | 122.92 | 515,536 | -1.15(-0.93%) |
Mar 10, 2014 | 126.43 | 127.31 | 123.53 | 124.07 | 572,327 | -1.81(-1.44%) |
Mar 07, 2014 | 127.33 | 127.68 | 124.73 | 125.88 | 609,198 | -0.65(-0.51%) |
Mar 06, 2014 | 126.25 | 127.90 | 126.11 | 126.53 | 1,251,455 | +0.68(+0.54%) |
Mar 05, 2014 | 125.26 | 126.25 | 124.47 | 125.85 | 2,124,423 | -4.11(-3.16%) |
Mar 04, 2014 | 129.15 | 131.19 | 128.96 | 129.96 | 809,950 | +2.59(+2.03%) |
Mar 03, 2014 | 127.67 | 128.25 | 124.67 | 127.37 | 1,401,510 | -2.56(-1.97%) |
Feb 28, 2014 | 131.01 | 131.35 | 128.83 | 129.93 | 943,557 | -0.64(-0.49%) |
Feb 27, 2014 | 128.27 | 132.22 | 128.27 | 130.57 | 1,588,046 | +3.24(+2.54%) |
Feb 26, 2014 | 127.80 | 129.24 | 126.63 | 127.33 | 1,411,984 | +0.05(+0.04%) |
Feb 25, 2014 | 125.00 | 128.15 | 124.57 | 127.28 | 1,902,666 | +2.84(+2.28%) |
Feb 24, 2014 | 121.40 | 124.95 | 120.89 | 124.44 | 1,367,156 | +3.55(+2.94%) |
Feb 21, 2014 | 120.44 | 121.85 | 119.20 | 120.89 | 1,140,186 | +1.57(+1.32%) |
Feb 20, 2014 | 118.66 | 120.14 | 117.66 | 119.32 | 662,527 | +0.58(+0.49%) |
Feb 19, 2014 | 119.29 | 120.46 | 117.80 | 118.74 | 836,390 | -0.62(-0.52%) |
Feb 18, 2014 | 117.58 | 119.78 | 117.23 | 119.36 | 1,110,841 | +2.61(+2.24%) |
Feb 14, 2014 | 116.39 | 116.75 | 116.75 | 116.75 | 518,400 | +0.22(+0.19%) |
Feb 13, 2014 | 115.00 | 117.00 | 114.31 | 116.53 | 554,629 | +0.38(+0.33%) |
Feb 12, 2014 | 115.10 | 117.31 | 115.06 | 116.15 | 779,254 | +1.09(+0.95%) |
Feb 11, 2014 | 113.79 | 115.11 | 113.00 | 115.06 | 937,538 | +1.51(+1.33%) |
Feb 10, 2014 | 116.50 | 116.50 | 112.99 | 113.55 | 826,191 | -2.93(-2.52%) |
Feb 07, 2014 | 115.40 | 116.59 | 112.91 | 116.48 | 1,472,195 | +1.54(+1.34%) |
Feb 06, 2014 | 109.74 | 117.89 | 108.88 | 114.94 | 1,734,659 | +7.14(+6.62%) |
Feb 05, 2014 | 106.67 | 108.53 | 104.20 | 107.80 | 1,532,443 | +0.32(+0.30%) |
Feb 04, 2014 | 104.77 | 107.53 | 104.41 | 107.48 | 2,038,113 | +3.00(+2.87%) |