Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.17 | 123.52 | 121.48 | 123.05 | 1,819,093 | +0.95(+0.78%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.11 | 1,167,659 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.53 | 120.21 | 121.39 | 2,887,589 | +1.63(+1.36%) |
Mar 26, 2014 | 123.34 | 124.16 | 119.07 | 119.76 | 4,757,251 | +4.12(+3.57%) |
Mar 25, 2014 | 117.65 | 118.12 | 114.83 | 115.64 | 2,354,012 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.65 | 1,166,342 | -0.58(-0.49%) |
Mar 21, 2014 | 118.42 | 118.84 | 116.89 | 118.23 | 1,436,339 | +0.75(+0.64%) |
Mar 20, 2014 | 116.32 | 117.82 | 116.11 | 117.48 | 728,586 | +0.66(+0.56%) |
Mar 19, 2014 | 117.63 | 118.08 | 115.97 | 116.82 | 831,601 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,708 | +2.69(+2.35%) |
Mar 17, 2014 | 114.07 | 114.93 | 112.99 | 114.73 | 2,104,949 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.46 | 1,765,586 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.44 | 113.46 | 3,654,994 | -6.90(-5.74%) |
Mar 12, 2014 | 120.81 | 121.52 | 119.75 | 120.36 | 1,010,884 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.48 | 120.75 | 121.05 | 1,035,799 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.98 | 122.45 | 122.99 | 742,511 | -1.57(-1.26%) |
Mar 07, 2014 | 124.38 | 125.50 | 123.93 | 124.56 | 895,484 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.42 | 124.12 | 509,221 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.98 | 123.27 | 123.94 | 565,373 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.32 | 124.60 | 601,357 | +1.32(+1.07%) |
Mar 03, 2014 | 123.50 | 124.38 | 122.80 | 123.28 | 720,413 | -1.41(-1.13%) |
Feb 28, 2014 | 124.26 | 125.02 | 123.69 | 124.69 | 686,489 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.56 | 124.47 | 804,400 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.05 | 123.39 | 124.02 | 1,099,729 | +0.23(+0.18%) |
Feb 25, 2014 | 121.30 | 125.30 | 121.29 | 123.79 | 2,046,448 | +2.31(+1.90%) |
Feb 24, 2014 | 119.86 | 122.50 | 119.62 | 121.48 | 1,350,212 | +1.95(+1.63%) |
Feb 21, 2014 | 116.43 | 120.91 | 116.43 | 119.53 | 1,956,306 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.43 | 874,719 | -0.11(-0.09%) |
Feb 19, 2014 | 115.92 | 117.17 | 115.56 | 116.54 | 854,169 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.93 | 1,120,718 | -0.66(-0.57%) |
Feb 14, 2014 | 117.33 | 116.59 | 116.59 | 116.59 | 949,653 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.26 | 117.78 | 996,491 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.89 | 1,435,910 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.49 | 117.39 | 118.63 | 1,488,984 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.35 | 117.42 | 119.08 | 890,791 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.15 | 917,914 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,201 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.94 | 113.18 | 115.50 | 1,254,400 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.36 | 114.81 | 115.08 | 838,330 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,459 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.53 | 118.02 | 119.17 | 784,348 | -0.57(-0.48%) |
Jan 30, 2014 | 120.03 | 120.67 | 119.55 | 119.74 | 942,559 | +0.94(+0.79%) |
Jan 29, 2014 | 119.37 | 120.56 | 118.12 | 118.81 | 1,424,956 | -1.70(-1.41%) |
Jan 28, 2014 | 119.32 | 121.27 | 119.10 | 120.51 | 759,931 | +1.05(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.46 | 994,671 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.86 | 119.11 | 978,837 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.82 | 118.56 | 119.68 | 1,058,799 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.56 | 121.18 | 693,473 | +0.70(+0.58%) |
Jan 21, 2014 | 122.14 | 122.79 | 120.36 | 120.48 | 879,967 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,485 | -1.32(-1.07%) |
Jan 16, 2014 | 124.41 | 124.52 | 122.30 | 123.38 | 1,073,657 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.51 | 125.10 | 1,280,667 | +0.38(+0.30%) |
Jan 14, 2014 | 127.79 | 128.39 | 124.38 | 124.72 | 1,739,253 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.73 | 1,115,890 | -2.54(-1.95%) |
Jan 10, 2014 | 131.13 | 131.59 | 129.14 | 130.27 | 1,053,815 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.82 | 131.15 | 896,422 | +0.71(+0.54%) |
Jan 08, 2014 | 133.39 | 133.66 | 129.92 | 130.44 | 970,708 | -2.73(-2.05%) |
Jan 07, 2014 | 134.21 | 134.53 | 132.47 | 133.17 | 383,821 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.05 | 133.27 | 133.45 | 842,615 | -2.24(-1.65%) |
Jan 03, 2014 | 134.67 | 136.99 | 134.53 | 135.69 | 624,932 | +1.03(+0.76%) |