Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 108.80 | 110.11 | 108.23 | 109.94 | 740,298 | +1.32(+1.22%) |
Apr 29, 2014 | 110.02 | 110.02 | 107.74 | 108.62 | 841,652 | -1.46(-1.33%) |
Apr 28, 2014 | 110.22 | 111.70 | 108.41 | 110.08 | 787,714 | +0.73(+0.67%) |
Apr 25, 2014 | 110.42 | 110.85 | 108.78 | 109.34 | 701,409 | -1.55(-1.40%) |
Apr 24, 2014 | 110.45 | 111.53 | 109.26 | 110.89 | 439,971 | +0.17(+0.16%) |
Apr 23, 2014 | 110.04 | 111.58 | 109.28 | 110.72 | 653,068 | +0.49(+0.44%) |
Apr 22, 2014 | 110.16 | 113.64 | 110.16 | 110.23 | 1,348,042 | +0.19(+0.17%) |
Apr 21, 2014 | 109.34 | 110.16 | 108.73 | 110.04 | 525,205 | +0.51(+0.46%) |
Apr 17, 2014 | 108.30 | 109.54 | 109.54 | 109.54 | 886,311 | +1.21(+1.11%) |
Apr 16, 2014 | 107.37 | 108.39 | 106.74 | 108.33 | 598,172 | +1.78(+1.68%) |
Apr 15, 2014 | 106.43 | 107.41 | 105.02 | 106.55 | 595,084 | +0.31(+0.29%) |
Apr 14, 2014 | 106.28 | 107.46 | 104.93 | 106.24 | 726,970 | +0.86(+0.82%) |
Apr 11, 2014 | 106.32 | 107.58 | 105.28 | 105.38 | 908,053 | -2.14(-1.99%) |
Apr 10, 2014 | 111.16 | 112.96 | 107.51 | 107.51 | 775,470 | -2.69(-2.44%) |
Apr 09, 2014 | 108.91 | 110.31 | 108.19 | 110.21 | 639,868 | +2.19(+2.03%) |
Apr 08, 2014 | 107.03 | 108.28 | 106.48 | 108.01 | 772,448 | +0.95(+0.89%) |
Apr 07, 2014 | 110.08 | 110.28 | 106.53 | 107.06 | 1,345,926 | -3.20(-2.90%) |
Apr 04, 2014 | 113.43 | 114.00 | 110.20 | 110.26 | 997,824 | -4.31(-3.77%) |
Apr 03, 2014 | 115.17 | 115.42 | 113.81 | 114.58 | 443,244 | -0.42(-0.36%) |
Apr 02, 2014 | 115.53 | 115.56 | 114.40 | 114.99 | 796,814 | -0.35(-0.31%) |
Apr 01, 2014 | 115.08 | 116.47 | 114.76 | 115.35 | 855,205 | +0.68(+0.59%) |
Mar 31, 2014 | 113.54 | 114.76 | 113.09 | 114.67 | 581,646 | +1.68(+1.48%) |
Mar 28, 2014 | 112.30 | 113.22 | 111.96 | 112.99 | 724,169 | +0.69(+0.61%) |
Mar 27, 2014 | 110.87 | 113.58 | 110.65 | 112.30 | 807,957 | +1.03(+0.93%) |
Mar 26, 2014 | 112.73 | 112.86 | 111.20 | 111.27 | 654,319 | -0.73(-0.66%) |
Mar 25, 2014 | 113.52 | 113.95 | 111.61 | 112.00 | 933,789 | -1.03(-0.91%) |
Mar 24, 2014 | 114.61 | 115.26 | 112.48 | 113.03 | 579,866 | -1.48(-1.29%) |
Mar 21, 2014 | 113.83 | 115.95 | 112.68 | 114.51 | 2,190,585 | +1.43(+1.27%) |
Mar 20, 2014 | 112.74 | 113.37 | 111.83 | 113.08 | 647,702 | +0.21(+0.18%) |
Mar 19, 2014 | 114.07 | 114.67 | 111.93 | 112.87 | 634,885 | -1.24(-1.09%) |
Mar 18, 2014 | 114.33 | 114.33 | 112.94 | 114.11 | 885,461 | -0.32(-0.28%) |
Mar 17, 2014 | 113.81 | 114.61 | 113.13 | 114.43 | 670,703 | +1.54(+1.37%) |
Mar 14, 2014 | 112.75 | 113.69 | 112.23 | 112.89 | 575,716 | +0.04(+0.03%) |
Mar 13, 2014 | 114.98 | 114.98 | 112.17 | 112.85 | 832,421 | -1.75(-1.53%) |
Mar 12, 2014 | 114.03 | 115.07 | 113.49 | 114.60 | 1,088,241 | -0.41(-0.35%) |
Mar 11, 2014 | 115.29 | 116.42 | 114.59 | 115.01 | 1,128,240 | +0.15(+0.13%) |
Mar 10, 2014 | 114.90 | 115.85 | 114.12 | 114.86 | 676,401 | -0.02(-0.02%) |
Mar 07, 2014 | 115.09 | 116.09 | 114.58 | 114.88 | 585,258 | +0.06(+0.05%) |
Mar 06, 2014 | 114.37 | 115.36 | 114.03 | 114.83 | 789,265 | +1.04(+0.92%) |
Mar 05, 2014 | 114.54 | 114.80 | 113.33 | 113.79 | 764,485 | -0.75(-0.66%) |
Mar 04, 2014 | 116.27 | 117.77 | 114.30 | 114.54 | 1,243,301 | +0.13(+0.11%) |
Mar 03, 2014 | 114.09 | 115.23 | 113.37 | 114.41 | 857,820 | -0.98(-0.85%) |
Feb 28, 2014 | 113.30 | 116.37 | 113.30 | 115.39 | 1,145,371 | +2.11(+1.86%) |
Feb 27, 2014 | 114.00 | 114.24 | 112.74 | 113.28 | 980,189 | -0.69(-0.60%) |
Feb 26, 2014 | 114.24 | 114.90 | 112.80 | 113.97 | 1,220,164 | +0.26(+0.23%) |
Feb 25, 2014 | 114.74 | 115.82 | 113.60 | 113.71 | 908,419 | -0.91(-0.79%) |
Feb 24, 2014 | 116.22 | 116.87 | 114.46 | 114.61 | 1,159,631 | -1.29(-1.11%) |
Feb 21, 2014 | 115.35 | 116.41 | 115.35 | 115.90 | 975,798 | +0.33(+0.28%) |
Feb 20, 2014 | 114.14 | 116.03 | 113.95 | 115.57 | 974,099 | +1.47(+1.29%) |
Feb 19, 2014 | 114.65 | 115.50 | 113.91 | 114.10 | 1,209,861 | -0.77(-0.67%) |
Feb 18, 2014 | 115.23 | 116.26 | 114.24 | 114.87 | 1,126,167 | -0.50(-0.43%) |
Feb 14, 2014 | 114.80 | 115.37 | 115.37 | 115.37 | 867,529 | +0.98(+0.86%) |
Feb 13, 2014 | 113.43 | 115.06 | 112.20 | 114.39 | 885,513 | +1.18(+1.04%) |
Feb 12, 2014 | 113.75 | 114.78 | 112.61 | 113.22 | 732,124 | -0.44(-0.38%) |
Feb 11, 2014 | 111.87 | 114.04 | 111.57 | 113.65 | 1,023,826 | +1.92(+1.72%) |
Feb 10, 2014 | 112.82 | 113.64 | 111.44 | 111.73 | 1,234,553 | -1.52(-1.34%) |
Feb 07, 2014 | 113.82 | 116.06 | 112.85 | 113.25 | 1,874,099 | +0.13(+0.11%) |
Feb 06, 2014 | 110.08 | 115.15 | 108.72 | 113.13 | 3,724,207 | +12.78(+12.74%) |
Feb 05, 2014 | 99.54 | 101.67 | 99.35 | 100.34 | 1,897,151 | +0.45(+0.45%) |
Feb 04, 2014 | 100.54 | 101.57 | 99.75 | 99.89 | 1,198,712 | +0.03(+0.03%) |