Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 84.59 | 87.14 | 83.07 | 83.45 | 6,654 | -0.38(-0.45%) |
Mar 28, 2014 | 84.21 | 84.40 | 82.79 | 83.83 | 4,668 | +0.00(+0.00%) |
Mar 27, 2014 | 84.68 | 85.16 | 82.79 | 83.83 | 4,480 | -2.65(-3.06%) |
Mar 26, 2014 | 91.68 | 92.04 | 86.20 | 86.48 | 2,919 | -4.83(-5.28%) |
Mar 25, 2014 | 91.87 | 93.67 | 91.02 | 91.31 | 2,345 | +0.47(+0.52%) |
Mar 24, 2014 | 94.62 | 95.37 | 89.98 | 90.83 | 4,811 | -4.26(-4.48%) |
Mar 21, 2014 | 104.08 | 104.69 | 94.81 | 95.09 | 7,256 | -8.52(-8.22%) |
Mar 20, 2014 | 104.46 | 105.03 | 103.61 | 103.61 | 1,140 | -0.57(-0.55%) |
Mar 19, 2014 | 105.03 | 106.54 | 101.83 | 104.17 | 4,381 | -0.85(-0.81%) |
Mar 18, 2014 | 109.19 | 109.66 | 104.46 | 105.03 | 3,267 | -3.50(-3.23%) |
Mar 17, 2014 | 106.92 | 115.81 | 105.59 | 108.53 | 5,643 | +7.66(+7.60%) |
Mar 14, 2014 | 101.15 | 101.71 | 97.46 | 100.86 | 2,195 | +0.28(+0.28%) |
Mar 13, 2014 | 100.29 | 103.42 | 98.78 | 100.58 | 5,584 | +0.38(+0.38%) |
Mar 12, 2014 | 101.81 | 104.93 | 96.32 | 100.20 | 7,802 | -0.95(-0.94%) |
Mar 11, 2014 | 105.97 | 110.61 | 99.44 | 101.15 | 16,458 | -8.14(-7.45%) |
Mar 10, 2014 | 101.24 | 110.32 | 101.24 | 109.28 | 4,730 | +7.57(+7.44%) |
Mar 07, 2014 | 103.42 | 105.03 | 101.62 | 101.71 | 4,036 | -2.08(-2.00%) |
Mar 06, 2014 | 105.12 | 106.25 | 103.80 | 103.80 | 2,050 | -0.85(-0.81%) |
Mar 05, 2014 | 105.02 | 105.31 | 103.23 | 104.65 | 2,639 | -0.19(-0.18%) |
Mar 04, 2014 | 104.18 | 105.59 | 103.61 | 104.83 | 2,878 | +0.94(+0.91%) |
Mar 03, 2014 | 103.52 | 106.11 | 101.82 | 103.89 | 3,650 | +0.38(+0.36%) |
Feb 28, 2014 | 105.97 | 106.72 | 102.39 | 103.52 | 5,624 | -2.26(-2.14%) |
Feb 27, 2014 | 107.57 | 107.57 | 105.59 | 105.78 | 2,712 | -1.04(-0.97%) |
Feb 26, 2014 | 107.85 | 107.85 | 105.78 | 106.81 | 2,322 | +0.00(+0.00%) |
Feb 25, 2014 | 106.81 | 107.94 | 103.99 | 106.81 | 3,614 | +1.04(+0.98%) |
Feb 24, 2014 | 113.59 | 115.39 | 105.78 | 105.78 | 6,051 | -9.61(-8.33%) |
Feb 21, 2014 | 110.67 | 116.07 | 110.58 | 115.39 | 2,551 | +4.43(+3.99%) |
Feb 20, 2014 | 110.49 | 112.94 | 109.83 | 110.96 | 2,157 | +0.47(+0.43%) |
Feb 19, 2014 | 113.69 | 113.69 | 109.83 | 110.49 | 3,810 | -2.73(-2.41%) |
Feb 18, 2014 | 115.86 | 115.86 | 111.81 | 113.22 | 3,785 | -3.96(-3.38%) |
Feb 14, 2014 | 111.15 | 117.17 | 117.17 | 117.17 | 3,609 | +5.84(+5.25%) |
Feb 13, 2014 | 110.77 | 112.09 | 110.77 | 111.33 | 779 | +0.28(+0.25%) |
Feb 12, 2014 | 114.91 | 115.20 | 108.89 | 111.05 | 3,107 | -2.83(-2.48%) |
Feb 11, 2014 | 112.47 | 115.63 | 111.05 | 113.88 | 2,110 | +1.32(+1.17%) |
Feb 10, 2014 | 110.30 | 114.54 | 110.30 | 112.56 | 4,997 | +3.01(+2.75%) |
Feb 07, 2014 | 114.35 | 114.35 | 108.23 | 109.55 | 9,005 | -4.14(-3.65%) |
Feb 06, 2014 | 117.46 | 118.58 | 111.25 | 113.69 | 7,560 | -5.75(-4.81%) |
Feb 05, 2014 | 122.07 | 122.53 | 117.17 | 119.44 | 2,540 | -2.73(-2.24%) |
Feb 04, 2014 | 123.39 | 124.71 | 118.96 | 122.17 | 2,546 | -1.60(-1.29%) |
Feb 03, 2014 | 129.23 | 131.63 | 122.64 | 123.77 | 5,903 | -9.51(-7.14%) |
Jan 31, 2014 | 131.87 | 135.64 | 131.49 | 133.28 | 1,105 | -0.19(-0.14%) |
Jan 30, 2014 | 132.15 | 134.60 | 129.14 | 133.47 | 2,338 | -0.19(-0.14%) |
Jan 29, 2014 | 134.13 | 136.29 | 132.81 | 133.66 | 539 | -1.32(-0.98%) |
Jan 28, 2014 | 132.06 | 136.39 | 131.77 | 134.98 | 2,341 | +2.35(+1.77%) |
Jan 27, 2014 | 135.45 | 136.58 | 132.25 | 132.62 | 1,904 | -3.48(-2.56%) |
Jan 24, 2014 | 138.93 | 141.00 | 135.82 | 136.11 | 3,516 | -3.30(-2.36%) |
Jan 23, 2014 | 139.97 | 140.06 | 134.32 | 139.40 | 3,705 | -0.19(-0.14%) |
Jan 22, 2014 | 139.97 | 141.10 | 139.22 | 139.59 | 2,564 | -0.75(-0.54%) |
Jan 21, 2014 | 139.59 | 141.29 | 138.93 | 140.34 | 2,373 | +0.56(+0.40%) |
Jan 17, 2014 | 140.53 | 139.78 | 139.78 | 139.78 | 1,189 | -1.60(-1.13%) |
Jan 16, 2014 | 141.29 | 142.04 | 140.34 | 141.38 | 1,256 | +0.19(+0.13%) |
Jan 15, 2014 | 139.50 | 141.29 | 139.31 | 141.19 | 1,491 | +0.00(+0.00%) |
Jan 14, 2014 | 141.29 | 142.51 | 139.87 | 141.19 | 1,585 | -0.09(-0.07%) |
Jan 13, 2014 | 143.36 | 145.05 | 140.82 | 141.29 | 1,605 | -2.07(-1.45%) |
Jan 10, 2014 | 144.30 | 145.43 | 142.04 | 143.36 | 2,029 | -2.17(-1.49%) |
Jan 09, 2014 | 148.35 | 148.35 | 144.11 | 145.53 | 2,892 | -3.77(-2.52%) |
Jan 08, 2014 | 148.45 | 150.99 | 146.37 | 149.29 | 2,115 | +0.00(+0.00%) |
Jan 07, 2014 | 149.10 | 150.61 | 144.11 | 149.29 | 7,393 | -0.94(-0.63%) |
Jan 06, 2014 | 150.33 | 151.55 | 148.73 | 150.24 | 4,181 | +1.04(+0.69%) |
Jan 03, 2014 | 150.71 | 150.71 | 148.20 | 149.20 | 3,165 | -1.88(-1.25%) |