Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 109.15 | 110.55 | 108.64 | 110.16 | 283,806 | +0.73(+0.67%) |
Apr 29, 2014 | 108.79 | 109.67 | 108.27 | 109.42 | 314,073 | +0.83(+0.76%) |
Apr 28, 2014 | 108.24 | 110.08 | 106.66 | 108.60 | 562,831 | +0.95(+0.88%) |
Apr 25, 2014 | 110.47 | 111.08 | 107.28 | 107.65 | 510,856 | -3.45(-3.10%) |
Apr 24, 2014 | 114.63 | 115.42 | 110.89 | 111.10 | 469,473 | -3.19(-2.79%) |
Apr 23, 2014 | 114.03 | 115.02 | 112.65 | 114.29 | 355,415 | +0.32(+0.28%) |
Apr 22, 2014 | 115.22 | 115.22 | 110.22 | 113.97 | 863,384 | -1.60(-1.39%) |
Apr 21, 2014 | 115.89 | 116.72 | 114.61 | 115.58 | 375,703 | -0.21(-0.18%) |
Apr 17, 2014 | 114.93 | 115.79 | 115.79 | 115.79 | 219,723 | +0.61(+0.53%) |
Apr 16, 2014 | 114.57 | 115.47 | 112.89 | 115.18 | 212,132 | +1.24(+1.09%) |
Apr 15, 2014 | 112.95 | 114.68 | 111.95 | 113.94 | 386,237 | +1.10(+0.98%) |
Apr 14, 2014 | 113.31 | 113.66 | 111.78 | 112.83 | 238,502 | +0.43(+0.38%) |
Apr 11, 2014 | 112.72 | 113.78 | 111.05 | 112.41 | 400,734 | -0.69(-0.61%) |
Apr 10, 2014 | 115.66 | 116.27 | 113.01 | 113.10 | 514,142 | -2.53(-2.19%) |
Apr 09, 2014 | 115.88 | 116.35 | 114.87 | 115.63 | 286,258 | -0.06(-0.06%) |
Apr 08, 2014 | 116.01 | 116.51 | 114.64 | 115.70 | 272,656 | -0.15(-0.13%) |
Apr 07, 2014 | 116.23 | 116.55 | 114.74 | 115.85 | 413,675 | -0.07(-0.06%) |
Apr 04, 2014 | 118.31 | 118.37 | 114.74 | 115.91 | 436,439 | -2.20(-1.86%) |
Apr 03, 2014 | 118.50 | 118.55 | 116.94 | 118.11 | 310,875 | +0.40(+0.34%) |
Apr 02, 2014 | 120.03 | 121.32 | 117.23 | 117.71 | 543,668 | -2.15(-1.79%) |
Apr 01, 2014 | 117.19 | 120.06 | 115.97 | 119.86 | 360,733 | +3.43(+2.95%) |
Mar 31, 2014 | 114.39 | 116.77 | 113.18 | 116.43 | 449,181 | +2.91(+2.56%) |
Mar 28, 2014 | 113.97 | 115.01 | 112.28 | 113.53 | 331,915 | +0.07(+0.06%) |
Mar 27, 2014 | 115.41 | 115.47 | 112.33 | 113.46 | 400,763 | -2.01(-1.74%) |
Mar 26, 2014 | 118.05 | 118.32 | 115.36 | 115.47 | 303,217 | -1.80(-1.53%) |
Mar 25, 2014 | 119.11 | 119.55 | 115.94 | 117.27 | 855,899 | -1.36(-1.15%) |
Mar 24, 2014 | 118.89 | 120.40 | 117.34 | 118.63 | 330,347 | -0.11(-0.09%) |
Mar 21, 2014 | 121.02 | 121.99 | 118.51 | 118.74 | 830,787 | -2.02(-1.67%) |
Mar 20, 2014 | 118.50 | 121.59 | 118.19 | 120.76 | 372,980 | +0.53(+0.44%) |
Mar 19, 2014 | 120.45 | 121.68 | 119.09 | 120.23 | 308,099 | +0.01(+0.01%) |
Mar 18, 2014 | 119.54 | 120.69 | 118.67 | 120.22 | 217,977 | +0.88(+0.74%) |
Mar 17, 2014 | 118.51 | 119.95 | 118.07 | 119.34 | 171,141 | +1.19(+1.00%) |
Mar 14, 2014 | 117.58 | 119.18 | 116.71 | 118.16 | 216,971 | +0.34(+0.29%) |
Mar 13, 2014 | 119.28 | 119.64 | 117.31 | 117.81 | 201,103 | -1.06(-0.89%) |
Mar 12, 2014 | 118.19 | 119.34 | 117.27 | 118.87 | 197,271 | +0.02(+0.02%) |
Mar 11, 2014 | 120.18 | 120.37 | 117.67 | 118.85 | 324,613 | -1.11(-0.93%) |
Mar 10, 2014 | 120.57 | 120.83 | 119.22 | 119.96 | 301,865 | +0.16(+0.13%) |
Mar 07, 2014 | 119.56 | 120.97 | 118.91 | 119.81 | 425,312 | +0.89(+0.75%) |
Mar 06, 2014 | 119.27 | 120.37 | 118.62 | 118.92 | 357,381 | -0.23(-0.19%) |
Mar 05, 2014 | 121.75 | 122.76 | 118.90 | 119.15 | 385,267 | -2.30(-1.89%) |
Mar 04, 2014 | 121.73 | 123.39 | 120.81 | 121.45 | 412,729 | +0.56(+0.46%) |
Mar 03, 2014 | 120.58 | 121.78 | 119.16 | 120.89 | 305,524 | -0.49(-0.40%) |
Feb 28, 2014 | 119.86 | 121.88 | 119.46 | 121.38 | 322,458 | +1.94(+1.62%) |
Feb 27, 2014 | 119.87 | 119.91 | 117.95 | 119.44 | 181,031 | -0.58(-0.49%) |
Feb 26, 2014 | 117.38 | 120.22 | 117.00 | 120.03 | 500,225 | +3.13(+2.68%) |
Feb 25, 2014 | 116.99 | 117.16 | 116.14 | 116.89 | 239,730 | +0.22(+0.19%) |
Feb 24, 2014 | 115.76 | 117.23 | 114.28 | 116.67 | 320,571 | +2.39(+2.09%) |
Feb 21, 2014 | 113.63 | 114.41 | 112.98 | 114.28 | 214,027 | +0.64(+0.56%) |
Feb 20, 2014 | 113.50 | 114.54 | 112.42 | 113.64 | 270,282 | +0.72(+0.64%) |
Feb 19, 2014 | 115.58 | 115.93 | 112.33 | 112.92 | 465,135 | -3.05(-2.63%) |
Feb 18, 2014 | 115.02 | 116.62 | 114.76 | 115.97 | 242,141 | +0.73(+0.64%) |
Feb 14, 2014 | 114.50 | 115.24 | 115.24 | 115.24 | 142,059 | +0.37(+0.32%) |
Feb 13, 2014 | 113.49 | 115.31 | 112.33 | 114.86 | 217,234 | +0.58(+0.51%) |
Feb 12, 2014 | 114.12 | 115.67 | 112.87 | 114.28 | 232,668 | +0.55(+0.48%) |
Feb 11, 2014 | 113.09 | 114.23 | 112.44 | 113.73 | 247,320 | +0.53(+0.47%) |
Feb 10, 2014 | 112.91 | 113.68 | 111.81 | 113.20 | 301,429 | +0.50(+0.44%) |
Feb 07, 2014 | 112.00 | 112.93 | 111.10 | 112.70 | 256,001 | +1.08(+0.96%) |
Feb 06, 2014 | 111.74 | 112.02 | 110.72 | 111.63 | 248,542 | +0.06(+0.05%) |
Feb 05, 2014 | 111.52 | 112.61 | 110.28 | 111.57 | 358,572 | +0.02(+0.02%) |
Feb 04, 2014 | 109.50 | 112.33 | 107.82 | 111.56 | 579,930 | +2.89(+2.66%) |