Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 103.23 | 103.46 | 103.23 | 103.42 | 58,785 | +0.23(+0.22%) |
Apr 29, 2014 | 103.18 | 103.24 | 103.11 | 103.20 | 28,797 | +0.03(+0.03%) |
Apr 28, 2014 | 103.24 | 103.32 | 103.11 | 103.17 | 19,368 | -0.06(-0.05%) |
Apr 25, 2014 | 103.28 | 103.37 | 103.23 | 103.23 | 30,208 | +0.02(+0.02%) |
Apr 24, 2014 | 103.05 | 103.22 | 103.05 | 103.21 | 281,279 | +0.06(+0.06%) |
Apr 23, 2014 | 103.19 | 103.25 | 103.09 | 103.14 | 33,529 | +0.10(+0.10%) |
Apr 22, 2014 | 103.11 | 103.11 | 102.98 | 103.04 | 28,111 | -0.08(-0.08%) |
Apr 21, 2014 | 103.10 | 103.16 | 103.07 | 103.12 | 26,118 | +0.08(+0.08%) |
Apr 17, 2014 | 103.23 | 103.04 | 103.04 | 103.04 | 38,473 | -0.24(-0.23%) |
Apr 16, 2014 | 103.29 | 103.38 | 103.24 | 103.28 | 45,318 | -0.19(-0.18%) |
Apr 15, 2014 | 103.27 | 103.53 | 103.27 | 103.47 | 46,986 | +0.04(+0.04%) |
Apr 14, 2014 | 103.36 | 103.48 | 103.35 | 103.42 | 27,997 | -0.13(-0.13%) |
Apr 11, 2014 | 103.47 | 103.56 | 103.42 | 103.56 | 135,370 | +0.15(+0.15%) |
Apr 10, 2014 | 103.39 | 103.54 | 103.25 | 103.41 | 44,336 | +0.10(+0.10%) |
Apr 09, 2014 | 102.99 | 103.34 | 102.98 | 103.30 | 253,264 | +0.23(+0.22%) |
Apr 08, 2014 | 103.08 | 103.11 | 103.05 | 103.08 | 83,913 | +0.01(+0.01%) |
Apr 07, 2014 | 103.02 | 103.15 | 103.01 | 103.07 | 111,138 | +0.12(+0.12%) |
Apr 04, 2014 | 102.89 | 103.05 | 102.70 | 102.95 | 75,396 | +0.24(+0.24%) |
Apr 03, 2014 | 102.67 | 102.81 | 102.67 | 102.70 | 32,633 | +0.01(+0.01%) |
Apr 02, 2014 | 102.74 | 102.90 | 102.58 | 102.69 | 48,982 | -0.12(-0.12%) |
Apr 01, 2014 | 102.81 | 102.92 | 102.80 | 102.81 | 141,579 | +0.03(+0.03%) |
Mar 31, 2014 | 102.70 | 102.91 | 102.70 | 102.79 | 75,838 | -0.08(-0.08%) |
Mar 28, 2014 | 102.89 | 102.94 | 102.79 | 102.87 | 34,545 | -0.09(-0.09%) |
Mar 27, 2014 | 102.78 | 102.98 | 102.78 | 102.96 | 52,364 | +0.06(+0.06%) |
Mar 26, 2014 | 102.76 | 102.94 | 102.76 | 102.90 | 82,276 | +0.21(+0.20%) |
Mar 25, 2014 | 102.56 | 102.80 | 102.56 | 102.69 | 38,334 | -0.03(-0.03%) |
Mar 24, 2014 | 102.52 | 102.76 | 102.52 | 102.72 | 51,691 | -0.06(-0.06%) |
Mar 21, 2014 | 102.54 | 102.81 | 102.54 | 102.79 | 41,835 | +0.09(+0.09%) |
Mar 20, 2014 | 102.61 | 102.75 | 102.57 | 102.69 | 105,191 | -0.03(-0.03%) |
Mar 19, 2014 | 103.20 | 103.20 | 102.60 | 102.72 | 49,041 | -0.43(-0.42%) |
Mar 18, 2014 | 103.01 | 103.15 | 103.01 | 103.15 | 68,105 | +0.17(+0.16%) |
Mar 17, 2014 | 103.04 | 103.12 | 102.96 | 102.98 | 38,205 | -0.19(-0.18%) |
Mar 14, 2014 | 103.38 | 103.44 | 103.07 | 103.17 | 28,905 | -0.03(-0.03%) |
Mar 13, 2014 | 102.85 | 103.20 | 102.84 | 103.20 | 22,915 | +0.17(+0.16%) |
Mar 12, 2014 | 102.89 | 103.03 | 102.86 | 103.03 | 50,035 | +0.25(+0.25%) |
Mar 11, 2014 | 102.63 | 102.93 | 102.63 | 102.78 | 50,229 | +0.03(+0.03%) |
Mar 10, 2014 | 102.78 | 102.89 | 102.75 | 102.75 | 32,313 | -0.10(-0.10%) |
Mar 07, 2014 | 102.89 | 102.92 | 102.74 | 102.85 | 34,257 | -0.16(-0.16%) |
Mar 06, 2014 | 103.05 | 103.08 | 102.97 | 103.01 | 55,321 | -0.07(-0.07%) |
Mar 05, 2014 | 102.94 | 103.23 | 102.94 | 103.08 | 382,906 | +0.02(+0.02%) |
Mar 04, 2014 | 103.27 | 103.29 | 103.07 | 103.07 | 44,047 | -0.30(-0.29%) |
Mar 03, 2014 | 103.25 | 103.36 | 103.16 | 103.36 | 29,382 | +0.26(+0.25%) |
Feb 28, 2014 | 103.04 | 103.25 | 103.04 | 103.11 | 32,785 | -0.06(-0.05%) |
Feb 27, 2014 | 103.09 | 103.28 | 103.09 | 103.16 | 26,343 | +0.04(+0.04%) |
Feb 26, 2014 | 103.01 | 103.19 | 102.99 | 103.12 | 39,729 | +0.12(+0.11%) |
Feb 25, 2014 | 102.97 | 103.08 | 102.93 | 103.01 | 42,697 | +0.16(+0.16%) |
Feb 24, 2014 | 102.86 | 102.99 | 102.83 | 102.84 | 35,670 | -0.15(-0.14%) |
Feb 21, 2014 | 102.74 | 102.99 | 102.74 | 102.99 | 38,016 | +0.14(+0.14%) |
Feb 20, 2014 | 102.78 | 102.91 | 102.78 | 102.85 | 33,872 | -0.07(-0.07%) |
Feb 19, 2014 | 103.16 | 103.17 | 102.92 | 102.93 | 45,864 | -0.14(-0.14%) |
Feb 18, 2014 | 102.82 | 103.08 | 102.82 | 103.07 | 35,079 | +0.26(+0.25%) |
Feb 14, 2014 | 102.95 | 102.81 | 102.81 | 102.81 | 81,458 | -0.13(-0.13%) |
Feb 13, 2014 | 102.93 | 102.95 | 102.79 | 102.94 | 34,051 | +0.17(+0.16%) |
Feb 12, 2014 | 102.72 | 102.83 | 102.68 | 102.77 | 179,880 | -0.04(-0.04%) |
Feb 11, 2014 | 102.82 | 102.85 | 102.78 | 102.81 | 48,689 | -0.18(-0.17%) |
Feb 10, 2014 | 102.98 | 102.98 | 102.87 | 102.98 | 42,430 | +0.10(+0.10%) |
Feb 07, 2014 | 102.87 | 103.00 | 102.87 | 102.88 | 30,104 | +0.09(+0.09%) |
Feb 06, 2014 | 102.82 | 102.86 | 102.77 | 102.79 | 22,227 | -0.08(-0.08%) |
Feb 05, 2014 | 102.91 | 102.99 | 102.83 | 102.87 | 140,206 | -0.02(-0.02%) |
Feb 04, 2014 | 103.03 | 103.04 | 102.87 | 102.89 | 135,369 | -0.20(-0.19%) |