Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.38 | 107.55 | 107.26 | 107.36 | 4,357 | -0.34(-0.32%) |
Apr 29, 2014 | 107.39 | 107.70 | 107.36 | 107.70 | 2,426 | +1.07(+1.00%) |
Apr 28, 2014 | 106.68 | 107.22 | 106.63 | 106.63 | 4,029 | -1.14(-1.06%) |
Apr 25, 2014 | 107.80 | 107.97 | 107.75 | 107.77 | 4,604 | -0.45(-0.42%) |
Apr 24, 2014 | 108.22 | 108.22 | 108.22 | 108.22 | 909 | -0.18(-0.17%) |
Apr 23, 2014 | 108.45 | 108.50 | 108.40 | 108.40 | 1,254 | -0.29(-0.27%) |
Apr 22, 2014 | 108.69 | 108.69 | 108.69 | 108.69 | 1,212 | -0.92(-0.84%) |
Apr 21, 2014 | 109.42 | 109.72 | 109.15 | 109.61 | 2,563 | +0.36(+0.33%) |
Apr 17, 2014 | 109.25 | 109.25 | 109.25 | 0 | +0.86(+0.79%) | |
Apr 16, 2014 | 107.96 | 108.39 | 107.96 | 108.39 | 1,325 | +1.35(+1.26%) |
Apr 15, 2014 | 108.71 | 108.71 | 106.64 | 107.04 | 2,590 | +3.49(+3.37%) |
Apr 14, 2014 | 103.58 | 103.58 | 103.02 | 103.55 | 1,772 | -0.82(-0.79%) |
Apr 11, 2014 | 104.45 | 104.45 | 104.37 | 104.37 | 0 | -1.58(-1.49%) |
Apr 10, 2014 | 106.43 | 106.55 | 105.90 | 105.95 | 1,922 | +0.34(+0.32%) |
Apr 09, 2014 | 105.47 | 105.61 | 105.47 | 105.61 | 1,542 | +1.25(+1.20%) |
Apr 08, 2014 | 104.25 | 104.87 | 104.25 | 104.36 | 2,298 | +0.03(+0.03%) |
Apr 07, 2014 | 104.48 | 104.48 | 104.10 | 104.33 | 1,632 | -0.19(-0.18%) |
Apr 04, 2014 | 105.11 | 105.11 | 104.49 | 104.52 | 0 | +0.35(+0.34%) |
Apr 03, 2014 | 104.16 | 104.17 | 103.81 | 104.17 | 878 | +0.28(+0.27%) |
Apr 02, 2014 | 103.83 | 103.97 | 103.83 | 103.89 | 1,976 | -1.40(-1.33%) |
Apr 01, 2014 | 104.57 | 105.29 | 104.57 | 105.29 | 1,558 | +0.61(+0.58%) |
Mar 31, 2014 | 104.68 | 104.68 | 104.68 | 104.68 | 1,013 | +0.18(+0.17%) |
Mar 28, 2014 | 104.55 | 104.71 | 104.50 | 104.50 | 0 | +0.25(+0.24%) |
Mar 27, 2014 | 104.48 | 104.48 | 104.25 | 104.25 | 1,255 | -0.06(-0.06%) |
Mar 26, 2014 | 105.21 | 105.21 | 104.28 | 104.31 | 4,839 | -0.49(-0.47%) |
Mar 25, 2014 | 104.65 | 104.80 | 104.37 | 104.80 | 1,606 | +0.39(+0.37%) |
Mar 24, 2014 | 103.60 | 104.41 | 103.60 | 104.41 | 1,551 | -0.59(-0.56%) |
Mar 21, 2014 | 104.59 | 105.00 | 104.59 | 105.00 | 0 | +1.50(+1.45%) |
Mar 20, 2014 | 103.72 | 103.95 | 103.50 | 103.50 | 1,713 | -2.15(-2.04%) |
Mar 19, 2014 | 106.49 | 106.49 | 105.65 | 105.65 | 1,108 | -1.32(-1.23%) |
Mar 18, 2014 | 106.90 | 107.02 | 106.50 | 106.97 | 4,693 | +0.54(+0.51%) |
Mar 17, 2014 | 106.26 | 106.43 | 106.26 | 106.43 | 2,011 | +0.96(+0.91%) |
Mar 14, 2014 | 105.60 | 106.00 | 105.47 | 105.47 | 0 | -0.81(-0.76%) |
Mar 13, 2014 | 108.17 | 108.17 | 106.28 | 106.28 | 1,532 | -1.87(-1.73%) |
Mar 12, 2014 | 107.62 | 108.51 | 107.62 | 108.15 | 2,065 | -0.08(-0.07%) |
Mar 11, 2014 | 108.42 | 108.42 | 107.73 | 108.23 | 1,994 | +0.80(+0.74%) |
Mar 10, 2014 | 107.14 | 107.43 | 107.14 | 107.43 | 1,523 | -0.67(-0.62%) |
Mar 07, 2014 | 108.90 | 108.90 | 108.10 | 108.10 | 0 | -0.47(-0.43%) |
Mar 06, 2014 | 108.12 | 108.66 | 107.92 | 108.57 | 1,963 | +2.27(+2.14%) |
Mar 05, 2014 | 106.05 | 106.69 | 106.05 | 106.30 | 3,804 | +0.27(+0.25%) |
Mar 04, 2014 | 106.25 | 106.44 | 105.94 | 106.03 | 3,193 | +1.70(+1.63%) |
Mar 03, 2014 | 104.87 | 104.87 | 104.33 | 104.33 | 1,562 | -2.05(-1.93%) |
Feb 28, 2014 | 106.51 | 106.83 | 106.38 | 106.38 | 0 | +0.89(+0.84%) |
Feb 27, 2014 | 105.15 | 105.74 | 105.15 | 105.49 | 2,487 | -0.03(-0.03%) |
Feb 26, 2014 | 105.25 | 105.52 | 105.25 | 105.52 | 1,563 | -1.04(-0.98%) |
Feb 25, 2014 | 105.93 | 106.56 | 105.93 | 106.56 | 1,353 | -0.01(-0.01%) |
Feb 24, 2014 | 105.79 | 106.57 | 105.79 | 106.57 | 1,774 | +1.23(+1.17%) |
Feb 21, 2014 | 105.47 | 105.90 | 105.31 | 105.34 | 0 | +1.96(+1.90%) |
Feb 20, 2014 | 103.38 | 103.38 | 103.38 | 103.38 | 723 | -0.72(-0.69%) |
Feb 19, 2014 | 104.64 | 104.67 | 104.10 | 104.10 | 3,527 | -0.15(-0.14%) |
Feb 18, 2014 | 104.14 | 104.35 | 104.14 | 104.25 | 4,430 | +0.87(+0.84%) |
Feb 14, 2014 | 103.38 | 103.38 | 103.38 | 0 | -0.16(-0.15%) | |
Feb 13, 2014 | 102.72 | 103.54 | 102.72 | 103.54 | 1,454 | +1.38(+1.35%) |
Feb 12, 2014 | 102.55 | 102.64 | 102.15 | 102.16 | 1,909 | -0.42(-0.41%) |
Feb 11, 2014 | 101.95 | 102.58 | 101.75 | 102.58 | 2,154 | +1.33(+1.31%) |
Feb 10, 2014 | 101.69 | 101.69 | 101.06 | 101.25 | 1,472 | +0.16(+0.16%) |
Feb 07, 2014 | 100.77 | 101.09 | 100.77 | 101.09 | 0 | +0.80(+0.79%) |
Feb 06, 2014 | 100.36 | 100.36 | 100.29 | 100.29 | 1,385 | +0.92(+0.93%) |
Feb 05, 2014 | 99.12 | 99.37 | 98.76 | 99.37 | 2,136 | +0.83(+0.84%) |
Feb 04, 2014 | 98.55 | 99.01 | 98.48 | 98.54 | 2,660 | -0.46(-0.46%) |