Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.92 | 114.70 | 113.44 | 114.29 | 1,771,370 | +0.03(+0.03%) |
Apr 29, 2014 | 114.42 | 115.01 | 112.26 | 114.26 | 3,459,490 | +4.25(+3.86%) |
Apr 28, 2014 | 111.81 | 112.19 | 108.24 | 110.01 | 2,528,386 | -1.50(-1.35%) |
Apr 25, 2014 | 112.14 | 112.68 | 111.05 | 111.51 | 2,196,782 | -1.42(-1.26%) |
Apr 24, 2014 | 112.43 | 113.42 | 111.66 | 112.94 | 2,542,941 | +1.30(+1.16%) |
Apr 23, 2014 | 111.32 | 112.26 | 111.01 | 111.64 | 1,295,868 | +0.42(+0.37%) |
Apr 22, 2014 | 111.19 | 112.04 | 110.63 | 111.22 | 1,213,962 | +0.17(+0.16%) |
Apr 21, 2014 | 110.77 | 111.29 | 109.75 | 111.05 | 709,861 | +0.22(+0.20%) |
Apr 17, 2014 | 110.10 | 110.83 | 110.83 | 110.83 | 1,346,244 | +0.74(+0.67%) |
Apr 16, 2014 | 108.72 | 110.10 | 107.92 | 110.09 | 1,598,392 | +2.68(+2.50%) |
Apr 15, 2014 | 108.63 | 109.15 | 105.32 | 107.41 | 2,842,319 | -1.14(-1.05%) |
Apr 14, 2014 | 108.71 | 109.45 | 107.67 | 108.54 | 1,211,657 | +0.92(+0.85%) |
Apr 11, 2014 | 108.37 | 109.37 | 107.33 | 107.63 | 1,509,763 | -1.55(-1.42%) |
Apr 10, 2014 | 112.07 | 113.00 | 109.10 | 109.17 | 1,929,869 | -2.90(-2.59%) |
Apr 09, 2014 | 111.35 | 112.51 | 110.89 | 112.07 | 1,495,311 | +0.92(+0.83%) |
Apr 08, 2014 | 109.43 | 111.23 | 108.50 | 111.15 | 1,885,402 | +1.52(+1.39%) |
Apr 07, 2014 | 111.24 | 111.88 | 108.88 | 109.63 | 1,954,091 | -1.81(-1.63%) |
Apr 04, 2014 | 114.40 | 114.41 | 111.01 | 111.44 | 1,854,374 | -1.78(-1.57%) |
Apr 03, 2014 | 113.21 | 113.85 | 112.60 | 113.22 | 1,854,333 | +0.07(+0.06%) |
Apr 02, 2014 | 113.11 | 113.70 | 112.42 | 113.15 | 1,559,174 | +0.30(+0.26%) |
Apr 01, 2014 | 113.19 | 113.63 | 111.96 | 112.85 | 2,078,491 | -0.03(-0.03%) |
Mar 31, 2014 | 112.40 | 113.91 | 111.76 | 112.88 | 2,787,897 | +2.27(+2.05%) |
Mar 28, 2014 | 109.27 | 111.97 | 109.27 | 110.62 | 1,814,252 | +1.45(+1.33%) |
Mar 27, 2014 | 108.89 | 109.69 | 107.86 | 109.16 | 1,521,233 | +0.07(+0.06%) |
Mar 26, 2014 | 110.22 | 111.74 | 109.04 | 109.10 | 1,930,380 | -0.27(-0.24%) |
Mar 25, 2014 | 109.02 | 110.01 | 108.54 | 109.36 | 1,730,392 | +1.50(+1.39%) |
Mar 24, 2014 | 109.49 | 109.95 | 107.19 | 107.86 | 1,975,029 | -1.51(-1.38%) |
Mar 21, 2014 | 109.68 | 110.20 | 108.64 | 109.37 | 1,813,927 | +0.61(+0.56%) |
Mar 20, 2014 | 107.89 | 109.07 | 107.61 | 108.76 | 927,980 | +0.60(+0.55%) |
Mar 19, 2014 | 107.93 | 108.57 | 107.27 | 108.16 | 1,431,543 | +0.06(+0.06%) |
Mar 18, 2014 | 108.00 | 108.91 | 107.68 | 108.10 | 1,163,421 | -0.08(-0.08%) |
Mar 17, 2014 | 106.72 | 108.58 | 106.72 | 108.19 | 1,579,818 | +2.60(+2.46%) |
Mar 14, 2014 | 106.25 | 107.01 | 105.44 | 105.59 | 1,411,432 | -0.96(-0.90%) |
Mar 13, 2014 | 108.74 | 109.07 | 105.91 | 106.54 | 1,422,453 | -1.86(-1.71%) |
Mar 12, 2014 | 107.44 | 108.43 | 106.51 | 108.40 | 2,109,328 | +0.13(+0.12%) |
Mar 11, 2014 | 110.19 | 110.50 | 107.87 | 108.27 | 1,788,255 | -0.76(-0.70%) |
Mar 10, 2014 | 109.41 | 110.11 | 108.39 | 109.03 | 1,291,341 | -1.30(-1.18%) |
Mar 07, 2014 | 111.22 | 111.36 | 109.82 | 110.33 | 1,176,074 | -0.38(-0.34%) |
Mar 06, 2014 | 110.57 | 111.29 | 110.51 | 110.71 | 1,170,340 | +0.65(+0.59%) |
Mar 05, 2014 | 110.69 | 111.38 | 109.73 | 110.06 | 1,452,553 | -0.33(-0.30%) |
Mar 04, 2014 | 109.63 | 110.87 | 109.49 | 110.39 | 2,107,710 | +2.05(+1.89%) |
Mar 03, 2014 | 109.23 | 109.23 | 107.66 | 108.35 | 2,376,915 | -2.21(-2.00%) |
Feb 28, 2014 | 110.31 | 111.19 | 109.95 | 110.56 | 1,576,768 | +0.47(+0.43%) |
Feb 27, 2014 | 110.11 | 110.29 | 108.72 | 110.09 | 2,288,688 | -0.45(-0.41%) |
Feb 26, 2014 | 109.86 | 111.63 | 109.52 | 110.54 | 1,801,624 | +0.20(+0.18%) |
Feb 25, 2014 | 109.63 | 111.06 | 108.40 | 110.34 | 2,412,878 | -0.29(-0.26%) |
Feb 24, 2014 | 109.07 | 112.59 | 108.22 | 110.63 | 3,285,223 | +2.41(+2.23%) |
Feb 21, 2014 | 107.93 | 108.97 | 107.47 | 108.22 | 2,494,672 | +0.82(+0.76%) |
Feb 20, 2014 | 106.36 | 107.41 | 105.99 | 107.40 | 3,032,784 | +1.34(+1.26%) |
Feb 19, 2014 | 107.13 | 108.37 | 105.89 | 106.06 | 2,712,489 | -1.89(-1.75%) |
Feb 18, 2014 | 107.44 | 108.02 | 106.80 | 107.95 | 2,098,125 | +0.74(+0.69%) |
Feb 14, 2014 | 106.29 | 107.21 | 107.21 | 107.21 | 2,943,709 | +0.91(+0.85%) |
Feb 13, 2014 | 103.30 | 106.54 | 103.26 | 106.30 | 3,046,468 | +1.76(+1.68%) |
Feb 12, 2014 | 102.36 | 104.87 | 102.26 | 104.55 | 3,095,993 | +2.32(+2.27%) |
Feb 11, 2014 | 100.42 | 102.93 | 100.25 | 102.23 | 2,838,955 | +1.89(+1.88%) |
Feb 10, 2014 | 101.02 | 101.08 | 99.88 | 100.34 | 1,995,555 | -0.99(-0.98%) |
Feb 07, 2014 | 99.95 | 102.27 | 99.53 | 101.33 | 3,421,723 | +2.68(+2.71%) |
Feb 06, 2014 | 93.16 | 99.19 | 93.16 | 98.65 | 4,565,564 | +3.10(+3.24%) |
Feb 05, 2014 | 95.23 | 95.91 | 94.66 | 95.55 | 3,296,755 | +0.20(+0.21%) |
Feb 04, 2014 | 93.36 | 95.58 | 92.51 | 95.35 | 3,301,944 | +2.04(+2.18%) |