Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.71 | 123.31 | 120.74 | 123.21 | 66,185 | +0.63(+0.51%) |
Apr 29, 2014 | 123.16 | 123.16 | 121.95 | 122.58 | 52,392 | +0.54(+0.44%) |
Apr 28, 2014 | 123.70 | 123.98 | 119.30 | 122.04 | 83,702 | -0.99(-0.80%) |
Apr 25, 2014 | 123.96 | 124.00 | 122.69 | 123.03 | 57,418 | -0.97(-0.78%) |
Apr 24, 2014 | 124.84 | 124.84 | 122.77 | 124.00 | 44,388 | -0.02(-0.02%) |
Apr 23, 2014 | 124.00 | 125.09 | 123.31 | 124.02 | 56,673 | +0.02(+0.02%) |
Apr 22, 2014 | 122.00 | 124.98 | 122.00 | 124.00 | 122,588 | +2.44(+2.01%) |
Apr 21, 2014 | 121.24 | 121.98 | 120.68 | 121.56 | 38,117 | +0.96(+0.80%) |
Apr 17, 2014 | 120.02 | 120.60 | 120.60 | 120.60 | 84,100 | +0.74(+0.62%) |
Apr 16, 2014 | 121.03 | 121.27 | 119.59 | 119.86 | 67,962 | -0.08(-0.07%) |
Apr 15, 2014 | 121.66 | 122.13 | 118.59 | 119.94 | 95,552 | -1.10(-0.91%) |
Apr 14, 2014 | 121.31 | 121.84 | 119.67 | 121.04 | 120,218 | +0.96(+0.80%) |
Apr 11, 2014 | 121.23 | 121.97 | 118.71 | 120.08 | 114,530 | -2.62(-2.14%) |
Apr 10, 2014 | 126.10 | 126.10 | 122.08 | 122.70 | 78,144 | -3.46(-2.74%) |
Apr 09, 2014 | 125.34 | 126.29 | 123.80 | 126.16 | 50,185 | +1.52(+1.22%) |
Apr 08, 2014 | 124.48 | 125.77 | 122.07 | 124.64 | 101,629 | +0.22(+0.18%) |
Apr 07, 2014 | 126.29 | 126.56 | 124.00 | 124.42 | 113,777 | -2.08(-1.64%) |
Apr 04, 2014 | 130.40 | 131.16 | 125.71 | 126.50 | 125,253 | -3.20(-2.47%) |
Apr 03, 2014 | 129.98 | 130.05 | 128.39 | 129.70 | 189,765 | +0.00(+0.00%) |
Apr 02, 2014 | 130.01 | 131.42 | 127.21 | 129.70 | 94,750 | +0.43(+0.33%) |
Apr 01, 2014 | 128.34 | 129.30 | 127.26 | 129.27 | 91,705 | +1.15(+0.90%) |
Mar 31, 2014 | 127.57 | 128.98 | 126.63 | 128.12 | 66,625 | +1.48(+1.17%) |
Mar 28, 2014 | 127.14 | 128.44 | 126.01 | 126.64 | 104,011 | +0.14(+0.11%) |
Mar 27, 2014 | 125.48 | 127.11 | 125.26 | 126.50 | 115,562 | +1.15(+0.92%) |
Mar 26, 2014 | 126.98 | 127.47 | 124.13 | 125.35 | 88,664 | -0.86(-0.68%) |
Mar 25, 2014 | 128.20 | 128.98 | 125.61 | 126.21 | 74,337 | -0.81(-0.64%) |
Mar 24, 2014 | 128.45 | 128.45 | 125.96 | 127.02 | 92,461 | -0.94(-0.73%) |
Mar 21, 2014 | 128.63 | 128.96 | 127.21 | 127.96 | 219,913 | -0.46(-0.36%) |
Mar 20, 2014 | 128.48 | 129.07 | 127.57 | 128.42 | 116,281 | -0.48(-0.37%) |
Mar 19, 2014 | 127.81 | 129.68 | 126.81 | 128.90 | 148,685 | +0.63(+0.49%) |
Mar 18, 2014 | 126.49 | 128.76 | 126.49 | 128.27 | 261,237 | +1.49(+1.18%) |
Mar 17, 2014 | 127.41 | 128.80 | 126.24 | 126.78 | 100,385 | +0.38(+0.30%) |
Mar 14, 2014 | 126.55 | 127.93 | 125.70 | 126.40 | 74,720 | -0.39(-0.31%) |
Mar 13, 2014 | 128.49 | 128.49 | 125.97 | 126.79 | 110,377 | -1.26(-0.98%) |
Mar 12, 2014 | 129.04 | 130.03 | 126.09 | 128.05 | 118,486 | -1.20(-0.93%) |
Mar 11, 2014 | 130.00 | 130.89 | 129.16 | 129.25 | 64,607 | -0.95(-0.73%) |
Mar 10, 2014 | 130.03 | 130.33 | 129.07 | 130.20 | 66,413 | +0.09(+0.07%) |
Mar 07, 2014 | 129.99 | 130.30 | 128.32 | 130.11 | 83,791 | +0.49(+0.38%) |
Mar 06, 2014 | 130.51 | 130.87 | 128.91 | 129.62 | 71,260 | -0.50(-0.38%) |
Mar 05, 2014 | 130.23 | 130.49 | 129.36 | 130.12 | 98,931 | -0.01(-0.01%) |
Mar 04, 2014 | 129.26 | 130.76 | 128.43 | 130.13 | 97,340 | +2.20(+1.72%) |
Mar 03, 2014 | 128.15 | 129.06 | 127.40 | 127.93 | 85,154 | -1.79(-1.38%) |
Feb 28, 2014 | 130.98 | 131.99 | 128.06 | 129.72 | 155,569 | -1.25(-0.95%) |
Feb 27, 2014 | 131.46 | 131.48 | 129.99 | 130.97 | 118,362 | -0.88(-0.67%) |
Feb 26, 2014 | 131.49 | 131.93 | 129.31 | 131.85 | 145,573 | +0.96(+0.73%) |
Feb 25, 2014 | 131.01 | 131.01 | 129.01 | 130.89 | 158,052 | +0.37(+0.28%) |
Feb 24, 2014 | 132.38 | 132.62 | 129.68 | 130.52 | 132,992 | -1.62(-1.23%) |
Feb 21, 2014 | 134.13 | 134.13 | 131.90 | 132.14 | 100,674 | -1.59(-1.19%) |
Feb 20, 2014 | 133.06 | 133.99 | 131.72 | 133.73 | 96,063 | +1.23(+0.93%) |
Feb 19, 2014 | 131.60 | 133.77 | 131.47 | 132.50 | 82,359 | +0.48(+0.36%) |
Feb 18, 2014 | 131.08 | 133.33 | 131.08 | 132.02 | 124,241 | +0.43(+0.33%) |
Feb 14, 2014 | 131.12 | 131.59 | 131.59 | 131.59 | 60,700 | -0.54(-0.41%) |
Feb 13, 2014 | 130.80 | 132.33 | 129.00 | 132.13 | 113,074 | +1.10(+0.84%) |
Feb 12, 2014 | 128.83 | 131.07 | 127.50 | 131.03 | 141,902 | +2.29(+1.78%) |
Feb 11, 2014 | 127.82 | 129.24 | 127.52 | 128.74 | 63,423 | +0.59(+0.46%) |
Feb 10, 2014 | 126.58 | 128.45 | 125.49 | 128.15 | 62,106 | +1.07(+0.84%) |
Feb 07, 2014 | 125.88 | 127.23 | 125.10 | 127.08 | 51,817 | +1.40(+1.11%) |
Feb 06, 2014 | 125.14 | 126.14 | 124.63 | 125.68 | 52,353 | +0.52(+0.42%) |
Feb 05, 2014 | 124.72 | 126.36 | 124.05 | 125.16 | 66,853 | +0.35(+0.28%) |
Feb 04, 2014 | 124.82 | 124.98 | 123.73 | 124.81 | 122,892 | +0.83(+0.67%) |