Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.16 | 123.51 | 121.48 | 123.05 | 1,819,155 | +0.95(+0.77%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.10 | 1,167,699 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.52 | 120.21 | 121.38 | 2,887,687 | +1.63(+1.36%) |
Mar 26, 2014 | 123.33 | 124.15 | 119.06 | 119.75 | 4,757,412 | +4.12(+3.56%) |
Mar 25, 2014 | 117.64 | 118.12 | 114.83 | 115.63 | 2,354,091 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.64 | 1,166,382 | -0.58(-0.49%) |
Mar 21, 2014 | 118.41 | 118.84 | 116.89 | 118.23 | 1,436,387 | +0.75(+0.64%) |
Mar 20, 2014 | 116.31 | 117.81 | 116.11 | 117.48 | 728,611 | +0.66(+0.56%) |
Mar 19, 2014 | 117.62 | 118.08 | 115.97 | 116.82 | 831,630 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,746 | +2.69(+2.35%) |
Mar 17, 2014 | 114.06 | 114.92 | 112.99 | 114.73 | 2,105,021 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.45 | 1,765,646 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.43 | 113.45 | 3,655,118 | -6.90(-5.74%) |
Mar 12, 2014 | 120.80 | 121.51 | 119.75 | 120.36 | 1,010,918 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.47 | 120.74 | 121.05 | 1,035,834 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.97 | 122.45 | 122.99 | 742,536 | -1.57(-1.26%) |
Mar 07, 2014 | 124.37 | 125.50 | 123.93 | 124.56 | 895,515 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.41 | 124.11 | 509,238 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.97 | 123.27 | 123.94 | 565,392 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.31 | 124.60 | 601,378 | +1.32(+1.07%) |
Mar 03, 2014 | 123.49 | 124.38 | 122.79 | 123.28 | 720,437 | -1.41(-1.13%) |
Feb 28, 2014 | 124.25 | 125.01 | 123.68 | 124.69 | 686,513 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.55 | 124.47 | 804,428 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.04 | 123.39 | 124.02 | 1,099,766 | +0.23(+0.18%) |
Feb 25, 2014 | 121.29 | 125.30 | 121.28 | 123.79 | 2,046,517 | +2.31(+1.90%) |
Feb 24, 2014 | 119.85 | 122.50 | 119.61 | 121.48 | 1,350,258 | +1.95(+1.63%) |
Feb 21, 2014 | 116.42 | 120.90 | 116.42 | 119.53 | 1,956,372 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.42 | 874,748 | -0.11(-0.09%) |
Feb 19, 2014 | 115.91 | 117.17 | 115.56 | 116.53 | 854,198 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.92 | 1,120,756 | -0.66(-0.57%) |
Feb 14, 2014 | 117.32 | 116.58 | 116.58 | 116.58 | 949,686 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.25 | 117.78 | 996,525 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.88 | 1,435,959 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.48 | 117.38 | 118.62 | 1,489,035 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.34 | 117.41 | 119.08 | 890,821 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.14 | 917,945 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,237 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.93 | 113.17 | 115.50 | 1,254,442 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.35 | 114.81 | 115.08 | 838,358 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,512 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.52 | 118.01 | 119.17 | 784,374 | -0.57(-0.48%) |
Jan 30, 2014 | 120.02 | 120.67 | 119.54 | 119.74 | 942,591 | +0.94(+0.79%) |
Jan 29, 2014 | 119.36 | 120.56 | 118.12 | 118.80 | 1,425,004 | -1.70(-1.41%) |
Jan 28, 2014 | 119.31 | 121.27 | 119.10 | 120.51 | 759,957 | +1.06(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.45 | 994,705 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.85 | 119.11 | 978,870 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.81 | 118.56 | 119.68 | 1,058,835 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.55 | 121.18 | 693,497 | +0.70(+0.58%) |
Jan 21, 2014 | 122.13 | 122.78 | 120.36 | 120.48 | 879,997 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,512 | -1.32(-1.07%) |
Jan 16, 2014 | 124.40 | 124.52 | 122.29 | 123.38 | 1,073,693 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.50 | 125.09 | 1,280,710 | +0.38(+0.30%) |
Jan 14, 2014 | 127.78 | 128.38 | 124.37 | 124.72 | 1,739,313 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.72 | 1,115,928 | -2.54(-1.95%) |
Jan 10, 2014 | 131.12 | 131.59 | 129.13 | 130.27 | 1,053,851 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.81 | 131.15 | 896,452 | +0.71(+0.54%) |
Jan 08, 2014 | 133.38 | 133.65 | 129.91 | 130.44 | 970,741 | -2.73(-2.05%) |
Jan 07, 2014 | 134.20 | 134.53 | 132.47 | 133.17 | 383,834 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.04 | 133.26 | 133.44 | 842,644 | -2.24(-1.65%) |
Jan 03, 2014 | 134.66 | 136.98 | 134.53 | 135.68 | 624,953 | +1.03(+0.76%) |