Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.83 | 108.28 | 105.30 | 106.69 | 591,966 | -1.29(-1.19%) |
Apr 29, 2014 | 108.24 | 108.71 | 106.17 | 107.98 | 460,847 | -0.03(-0.03%) |
Apr 28, 2014 | 108.59 | 110.43 | 106.47 | 108.01 | 571,562 | +0.80(+0.75%) |
Apr 25, 2014 | 117.44 | 118.00 | 106.79 | 107.21 | 914,974 | -4.61(-4.12%) |
Apr 24, 2014 | 114.02 | 114.83 | 111.02 | 111.82 | 238,546 | -1.22(-1.08%) |
Apr 23, 2014 | 113.15 | 114.09 | 112.14 | 113.04 | 317,826 | -0.11(-0.10%) |
Apr 22, 2014 | 113.79 | 114.92 | 112.91 | 113.15 | 472,759 | -0.52(-0.46%) |
Apr 21, 2014 | 113.81 | 114.62 | 112.82 | 113.67 | 191,075 | -0.62(-0.54%) |
Apr 17, 2014 | 113.61 | 114.29 | 114.29 | 114.29 | 306,900 | +1.07(+0.95%) |
Apr 16, 2014 | 111.74 | 113.54 | 110.99 | 113.22 | 339,000 | +2.56(+2.31%) |
Apr 15, 2014 | 111.93 | 112.95 | 108.60 | 110.66 | 499,390 | -0.51(-0.46%) |
Apr 14, 2014 | 111.78 | 112.66 | 109.62 | 111.17 | 675,368 | -0.20(-0.18%) |
Apr 11, 2014 | 112.16 | 114.79 | 111.09 | 111.37 | 729,285 | -2.21(-1.95%) |
Apr 10, 2014 | 120.88 | 121.92 | 112.83 | 113.58 | 713,847 | -7.61(-6.28%) |
Apr 09, 2014 | 121.68 | 122.30 | 120.24 | 121.19 | 396,493 | +0.28(+0.23%) |
Apr 08, 2014 | 121.58 | 122.55 | 119.25 | 120.91 | 647,818 | -1.09(-0.89%) |
Apr 07, 2014 | 123.56 | 124.03 | 121.23 | 122.00 | 492,223 | -1.59(-1.29%) |
Apr 04, 2014 | 128.62 | 129.41 | 123.21 | 123.59 | 487,747 | -4.71(-3.67%) |
Apr 03, 2014 | 128.36 | 129.90 | 126.72 | 128.30 | 221,213 | -0.20(-0.16%) |
Apr 02, 2014 | 129.88 | 130.17 | 128.17 | 128.50 | 268,705 | -0.72(-0.56%) |
Apr 01, 2014 | 128.95 | 129.64 | 127.02 | 129.22 | 383,770 | +0.44(+0.34%) |
Mar 31, 2014 | 126.94 | 129.18 | 126.55 | 128.78 | 294,774 | +2.79(+2.21%) |
Mar 28, 2014 | 126.17 | 128.64 | 125.11 | 125.99 | 233,518 | +0.39(+0.31%) |
Mar 27, 2014 | 127.99 | 127.99 | 125.11 | 125.60 | 488,601 | -2.15(-1.68%) |
Mar 26, 2014 | 130.27 | 131.15 | 127.35 | 127.75 | 355,736 | -1.62(-1.25%) |
Mar 25, 2014 | 131.28 | 131.28 | 128.00 | 129.37 | 352,803 | -1.05(-0.81%) |
Mar 24, 2014 | 132.19 | 133.21 | 129.80 | 130.42 | 479,909 | -1.11(-0.84%) |
Mar 21, 2014 | 132.70 | 135.00 | 130.04 | 131.53 | 1,120,259 | -0.74(-0.56%) |
Mar 20, 2014 | 126.74 | 132.67 | 125.73 | 132.27 | 474,883 | +4.86(+3.81%) |
Mar 19, 2014 | 128.18 | 128.60 | 125.96 | 127.41 | 320,044 | -0.22(-0.17%) |
Mar 18, 2014 | 128.22 | 128.69 | 127.11 | 127.63 | 355,557 | +0.00(+0.00%) |
Mar 17, 2014 | 127.16 | 128.34 | 126.63 | 127.63 | 205,203 | +1.10(+0.87%) |
Mar 14, 2014 | 126.61 | 127.52 | 124.89 | 126.53 | 201,943 | -0.33(-0.26%) |
Mar 13, 2014 | 126.06 | 126.89 | 124.16 | 126.86 | 381,581 | +1.90(+1.52%) |
Mar 12, 2014 | 124.53 | 125.25 | 122.84 | 124.96 | 283,649 | -0.01(-0.01%) |
Mar 11, 2014 | 126.34 | 126.91 | 124.82 | 124.97 | 275,332 | -2.04(-1.61%) |
Mar 10, 2014 | 126.65 | 127.94 | 125.33 | 127.01 | 249,812 | +0.21(+0.17%) |
Mar 07, 2014 | 125.28 | 127.00 | 124.90 | 126.80 | 404,233 | +2.37(+1.90%) |
Mar 06, 2014 | 123.50 | 125.08 | 123.45 | 124.43 | 333,165 | +0.80(+0.65%) |
Mar 05, 2014 | 124.79 | 126.00 | 123.37 | 123.63 | 411,809 | -0.94(-0.75%) |
Mar 04, 2014 | 124.04 | 125.79 | 124.04 | 124.57 | 367,734 | +2.02(+1.65%) |
Mar 03, 2014 | 124.85 | 124.85 | 121.89 | 122.55 | 594,435 | -3.36(-2.67%) |
Feb 28, 2014 | 125.11 | 128.13 | 125.10 | 125.91 | 357,153 | +0.85(+0.68%) |
Feb 27, 2014 | 124.32 | 125.36 | 123.19 | 125.06 | 224,274 | +0.41(+0.33%) |
Feb 26, 2014 | 123.03 | 124.74 | 121.52 | 124.65 | 268,537 | +2.92(+2.40%) |
Feb 25, 2014 | 122.57 | 123.26 | 121.09 | 121.73 | 168,922 | -0.78(-0.64%) |
Feb 24, 2014 | 120.93 | 122.71 | 119.68 | 122.51 | 312,958 | +2.83(+2.36%) |
Feb 21, 2014 | 119.33 | 120.08 | 118.14 | 119.68 | 288,792 | +0.90(+0.76%) |
Feb 20, 2014 | 117.35 | 119.09 | 116.54 | 118.78 | 311,555 | +1.32(+1.12%) |
Feb 19, 2014 | 118.81 | 118.95 | 117.12 | 117.46 | 421,098 | -2.79(-2.32%) |
Feb 18, 2014 | 120.31 | 120.82 | 117.56 | 120.25 | 426,118 | +3.32(+2.84%) |
Feb 14, 2014 | 115.46 | 116.93 | 116.93 | 116.93 | 194,700 | +1.28(+1.11%) |
Feb 13, 2014 | 113.18 | 115.86 | 113.18 | 115.65 | 247,111 | +1.56(+1.37%) |
Feb 12, 2014 | 113.48 | 115.64 | 112.65 | 114.09 | 322,253 | +0.54(+0.48%) |
Feb 11, 2014 | 111.19 | 113.92 | 111.19 | 113.55 | 195,633 | +2.21(+1.98%) |
Feb 10, 2014 | 111.07 | 111.54 | 110.32 | 111.34 | 240,062 | +0.47(+0.42%) |
Feb 07, 2014 | 111.62 | 112.84 | 109.63 | 110.87 | 318,927 | -0.94(-0.84%) |
Feb 06, 2014 | 110.37 | 112.07 | 109.48 | 111.81 | 203,098 | +1.53(+1.39%) |
Feb 05, 2014 | 109.39 | 110.48 | 108.71 | 110.28 | 247,121 | +0.47(+0.43%) |
Feb 04, 2014 | 107.93 | 111.28 | 106.52 | 109.81 | 484,444 | +1.94(+1.80%) |