Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 145.14 | 145.46 | 141.73 | 143.30 | 579,093 | -1.97(-1.35%) |
Apr 29, 2014 | 146.12 | 147.30 | 144.81 | 145.27 | 79,233 | -0.66(-0.45%) |
Apr 28, 2014 | 147.23 | 147.36 | 143.83 | 145.92 | 80,893 | -0.98(-0.67%) |
Apr 25, 2014 | 146.71 | 149.32 | 145.73 | 146.91 | 90,708 | +5.44(+3.84%) |
Apr 24, 2014 | 143.24 | 143.43 | 140.81 | 141.47 | 40,592 | -1.11(-0.78%) |
Apr 23, 2014 | 142.52 | 143.56 | 141.08 | 142.58 | 26,595 | +0.00(+0.00%) |
Apr 22, 2014 | 141.47 | 144.02 | 140.96 | 142.58 | 42,888 | +0.66(+0.46%) |
Apr 21, 2014 | 140.55 | 143.04 | 140.49 | 141.93 | 35,389 | +1.38(+0.98%) |
Apr 17, 2014 | 138.52 | 140.55 | 140.55 | 140.55 | 51,194 | +1.24(+0.89%) |
Apr 16, 2014 | 133.15 | 139.77 | 131.97 | 139.31 | 50,594 | +7.14(+5.40%) |
Apr 15, 2014 | 130.66 | 133.81 | 130.34 | 132.17 | 60,116 | +1.90(+1.46%) |
Apr 14, 2014 | 128.96 | 131.25 | 127.39 | 130.27 | 34,825 | +2.69(+2.10%) |
Apr 11, 2014 | 127.85 | 129.22 | 126.73 | 127.58 | 35,403 | -1.77(-1.37%) |
Apr 10, 2014 | 131.91 | 132.76 | 127.72 | 129.35 | 42,498 | -3.14(-2.37%) |
Apr 09, 2014 | 131.78 | 133.54 | 130.79 | 132.50 | 39,967 | +1.24(+0.95%) |
Apr 08, 2014 | 130.79 | 132.30 | 130.43 | 131.25 | 35,167 | +0.26(+0.20%) |
Apr 07, 2014 | 131.97 | 132.82 | 130.20 | 130.99 | 46,172 | -1.97(-1.48%) |
Apr 04, 2014 | 138.00 | 138.85 | 131.84 | 132.96 | 58,825 | -3.86(-2.82%) |
Apr 03, 2014 | 136.43 | 137.74 | 134.99 | 136.82 | 46,465 | +0.52(+0.38%) |
Apr 02, 2014 | 136.75 | 136.88 | 135.51 | 136.29 | 28,068 | -0.59(-0.43%) |
Apr 01, 2014 | 132.04 | 137.41 | 132.04 | 136.88 | 39,985 | +5.30(+4.03%) |
Mar 31, 2014 | 131.12 | 132.89 | 129.75 | 131.58 | 60,447 | +1.24(+0.95%) |
Mar 28, 2014 | 131.58 | 133.80 | 130.20 | 130.34 | 38,914 | -0.39(-0.30%) |
Mar 27, 2014 | 129.55 | 133.22 | 128.70 | 130.73 | 120,081 | +1.51(+1.17%) |
Mar 26, 2014 | 130.60 | 131.71 | 129.16 | 129.22 | 46,407 | -0.85(-0.66%) |
Mar 25, 2014 | 129.61 | 130.53 | 128.50 | 130.07 | 39,677 | +1.31(+1.02%) |
Mar 24, 2014 | 131.12 | 131.32 | 127.91 | 128.76 | 43,590 | -2.23(-1.70%) |
Mar 21, 2014 | 131.84 | 132.23 | 130.66 | 130.99 | 45,074 | -0.06(-0.05%) |
Mar 20, 2014 | 130.99 | 132.23 | 130.86 | 131.06 | 18,165 | -0.13(-0.10%) |
Mar 19, 2014 | 131.38 | 131.78 | 130.50 | 131.19 | 63,425 | -0.26(-0.20%) |
Mar 18, 2014 | 131.06 | 132.63 | 130.99 | 131.45 | 32,846 | +0.46(+0.35%) |
Mar 17, 2014 | 127.39 | 131.25 | 127.39 | 130.99 | 41,965 | +4.98(+3.95%) |
Mar 14, 2014 | 125.03 | 126.80 | 124.90 | 126.01 | 23,025 | +0.06(+0.05%) |
Mar 13, 2014 | 126.27 | 126.60 | 125.42 | 125.95 | 44,691 | +0.26(+0.21%) |
Mar 12, 2014 | 125.75 | 126.80 | 124.97 | 125.69 | 26,863 | -0.39(-0.31%) |
Mar 11, 2014 | 127.13 | 129.09 | 125.75 | 126.08 | 44,215 | -0.92(-0.72%) |
Mar 10, 2014 | 125.10 | 127.26 | 123.93 | 127.00 | 40,116 | +1.50(+1.20%) |
Mar 07, 2014 | 125.56 | 126.34 | 124.32 | 125.49 | 33,860 | +0.33(+0.26%) |
Mar 06, 2014 | 121.77 | 125.62 | 120.92 | 125.17 | 55,483 | +3.26(+2.68%) |
Mar 05, 2014 | 121.64 | 122.82 | 120.60 | 121.90 | 40,356 | +0.39(+0.32%) |
Mar 04, 2014 | 121.18 | 122.36 | 117.72 | 121.51 | 61,593 | +2.09(+1.75%) |
Mar 03, 2014 | 117.33 | 120.47 | 117.04 | 119.42 | 34,079 | +0.00(+0.00%) |
Feb 28, 2014 | 120.27 | 122.36 | 118.31 | 119.42 | 32,276 | -0.46(-0.38%) |
Feb 27, 2014 | 119.49 | 120.79 | 118.01 | 119.88 | 24,021 | +0.46(+0.38%) |
Feb 26, 2014 | 118.51 | 122.16 | 117.85 | 119.42 | 31,514 | +1.24(+1.05%) |
Feb 25, 2014 | 120.53 | 121.12 | 117.40 | 118.18 | 51,218 | -3.00(-2.48%) |
Feb 24, 2014 | 119.49 | 121.44 | 118.97 | 121.18 | 51,165 | +1.76(+1.48%) |
Feb 21, 2014 | 119.94 | 120.66 | 119.19 | 119.42 | 41,070 | -0.65(-0.54%) |
Feb 20, 2014 | 117.33 | 120.73 | 115.89 | 120.07 | 61,899 | +0.98(+0.82%) |
Feb 19, 2014 | 124.71 | 125.62 | 117.72 | 119.09 | 112,089 | -6.40(-5.10%) |
Feb 18, 2014 | 122.75 | 126.28 | 122.42 | 125.49 | 49,294 | +2.55(+2.07%) |
Feb 14, 2014 | 123.53 | 122.95 | 122.95 | 122.95 | 38,059 | -0.39(-0.32%) |
Feb 13, 2014 | 120.53 | 124.48 | 120.14 | 123.34 | 51,858 | +2.61(+2.16%) |
Feb 12, 2014 | 118.05 | 123.27 | 117.01 | 120.73 | 77,956 | +3.20(+2.72%) |
Feb 11, 2014 | 117.07 | 118.70 | 115.05 | 117.53 | 88,896 | -0.06(-0.06%) |
Feb 10, 2014 | 116.22 | 119.94 | 116.22 | 117.59 | 75,697 | +1.44(+1.24%) |
Feb 07, 2014 | 124.78 | 124.78 | 114.33 | 116.16 | 231,033 | -15.47(-11.76%) |
Feb 06, 2014 | 130.32 | 132.74 | 129.24 | 131.63 | 50,103 | +1.57(+1.20%) |
Feb 05, 2014 | 128.24 | 131.24 | 127.12 | 130.06 | 39,349 | +0.52(+0.40%) |
Feb 04, 2014 | 123.14 | 131.24 | 115.50 | 129.54 | 108,308 | -2.68(-2.02%) |