Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 110.57 | 111.60 | 110.06 | 111.45 | 806,339 | +0.81(+0.74%) |
Apr 29, 2014 | 112.05 | 112.18 | 109.52 | 110.64 | 1,287,346 | -1.54(-1.37%) |
Apr 28, 2014 | 113.28 | 113.83 | 109.72 | 112.18 | 1,945,906 | -0.75(-0.67%) |
Apr 25, 2014 | 109.96 | 113.22 | 108.28 | 112.93 | 2,110,679 | +0.55(+0.49%) |
Apr 24, 2014 | 112.12 | 112.81 | 110.70 | 112.38 | 1,183,282 | +0.82(+0.74%) |
Apr 23, 2014 | 112.15 | 112.18 | 110.84 | 111.56 | 994,166 | -0.97(-0.86%) |
Apr 22, 2014 | 112.26 | 113.05 | 111.65 | 112.53 | 1,193,907 | +0.35(+0.31%) |
Apr 21, 2014 | 112.17 | 112.52 | 111.17 | 112.18 | 822,245 | +0.46(+0.41%) |
Apr 17, 2014 | 112.58 | 111.72 | 111.72 | 111.72 | 1,080,748 | -0.73(-0.65%) |
Apr 16, 2014 | 111.12 | 112.48 | 110.24 | 112.45 | 1,386,131 | +2.40(+2.18%) |
Apr 15, 2014 | 108.48 | 110.72 | 107.85 | 110.06 | 1,542,493 | +2.25(+2.08%) |
Apr 14, 2014 | 108.31 | 109.41 | 106.78 | 107.81 | 987,488 | +0.43(+0.40%) |
Apr 11, 2014 | 106.40 | 109.60 | 105.72 | 107.38 | 1,693,969 | +0.29(+0.27%) |
Apr 10, 2014 | 108.77 | 109.75 | 106.94 | 107.09 | 1,218,512 | -1.96(-1.80%) |
Apr 09, 2014 | 108.51 | 109.79 | 107.04 | 109.05 | 1,199,002 | +1.53(+1.42%) |
Apr 08, 2014 | 107.20 | 108.90 | 106.11 | 107.53 | 1,351,811 | +0.12(+0.11%) |
Apr 07, 2014 | 110.19 | 111.43 | 106.04 | 107.41 | 1,743,828 | -3.04(-2.75%) |
Apr 04, 2014 | 112.41 | 113.87 | 110.25 | 110.45 | 1,873,214 | -0.79(-0.71%) |
Apr 03, 2014 | 112.05 | 112.20 | 110.56 | 111.24 | 1,149,330 | -0.39(-0.35%) |
Apr 02, 2014 | 111.39 | 112.16 | 110.62 | 111.63 | 1,075,636 | +0.24(+0.22%) |
Apr 01, 2014 | 108.80 | 112.05 | 108.31 | 111.39 | 1,703,051 | +2.79(+2.57%) |
Mar 31, 2014 | 107.23 | 108.69 | 106.69 | 108.60 | 1,248,074 | +1.97(+1.85%) |
Mar 28, 2014 | 104.47 | 106.90 | 104.30 | 106.63 | 1,047,724 | +2.67(+2.56%) |
Mar 27, 2014 | 103.44 | 104.85 | 103.22 | 103.97 | 937,588 | +0.32(+0.31%) |
Mar 26, 2014 | 106.12 | 106.84 | 103.56 | 103.65 | 931,069 | -1.97(-1.86%) |
Mar 25, 2014 | 104.55 | 105.95 | 104.22 | 105.61 | 1,062,592 | +1.74(+1.68%) |
Mar 24, 2014 | 105.99 | 106.14 | 102.89 | 103.87 | 1,040,792 | -1.44(-1.37%) |
Mar 21, 2014 | 105.94 | 106.53 | 104.98 | 105.31 | 1,739,929 | +0.15(+0.15%) |
Mar 20, 2014 | 105.99 | 106.02 | 104.50 | 105.16 | 1,017,395 | -1.19(-1.11%) |
Mar 19, 2014 | 106.78 | 107.46 | 105.17 | 106.34 | 913,662 | +0.02(+0.01%) |
Mar 18, 2014 | 105.70 | 106.67 | 105.22 | 106.33 | 887,872 | +0.98(+0.93%) |
Mar 17, 2014 | 103.54 | 106.36 | 103.54 | 105.35 | 1,355,626 | +2.11(+2.04%) |
Mar 14, 2014 | 102.91 | 103.92 | 102.31 | 103.24 | 1,412,016 | +0.28(+0.27%) |
Mar 13, 2014 | 104.92 | 105.58 | 102.08 | 102.96 | 1,282,333 | -1.71(-1.64%) |
Mar 12, 2014 | 104.93 | 104.94 | 103.18 | 104.67 | 1,190,845 | -0.27(-0.26%) |
Mar 11, 2014 | 106.05 | 106.56 | 104.44 | 104.94 | 1,226,818 | -0.93(-0.88%) |
Mar 10, 2014 | 105.89 | 105.93 | 105.06 | 105.87 | 1,356,213 | -0.21(-0.20%) |
Mar 07, 2014 | 108.24 | 108.56 | 105.88 | 106.08 | 1,243,301 | -1.09(-1.02%) |
Mar 06, 2014 | 107.74 | 108.17 | 106.78 | 107.17 | 893,024 | -0.21(-0.20%) |
Mar 05, 2014 | 105.83 | 108.00 | 105.27 | 107.38 | 1,811,424 | +1.38(+1.30%) |
Mar 04, 2014 | 105.30 | 106.66 | 105.06 | 106.00 | 1,525,317 | +1.99(+1.91%) |
Mar 03, 2014 | 103.50 | 104.91 | 103.01 | 104.01 | 1,902,860 | -1.08(-1.03%) |
Feb 28, 2014 | 105.17 | 106.45 | 103.93 | 105.09 | 1,767,557 | -0.29(-0.28%) |
Feb 27, 2014 | 103.23 | 105.72 | 103.18 | 105.38 | 1,528,434 | +1.98(+1.92%) |
Feb 26, 2014 | 102.34 | 104.36 | 100.93 | 103.40 | 1,638,514 | +1.59(+1.57%) |
Feb 25, 2014 | 101.91 | 102.88 | 101.45 | 101.80 | 1,654,927 | -0.10(-0.10%) |
Feb 24, 2014 | 100.85 | 102.79 | 100.41 | 101.91 | 1,685,465 | +1.50(+1.49%) |
Feb 21, 2014 | 100.04 | 101.03 | 99.86 | 100.41 | 1,618,596 | +0.57(+0.57%) |
Feb 20, 2014 | 97.97 | 100.02 | 96.51 | 99.84 | 1,816,155 | +2.10(+2.15%) |
Feb 19, 2014 | 98.87 | 99.16 | 97.43 | 97.74 | 1,737,593 | -1.12(-1.13%) |
Feb 18, 2014 | 100.60 | 101.46 | 98.28 | 98.86 | 1,980,778 | -1.37(-1.37%) |
Feb 14, 2014 | 100.13 | 100.23 | 100.23 | 100.23 | 1,909,043 | +0.09(+0.09%) |
Feb 13, 2014 | 98.92 | 100.62 | 98.57 | 100.14 | 1,200,308 | +0.36(+0.36%) |
Feb 12, 2014 | 100.28 | 101.14 | 98.81 | 99.78 | 1,728,074 | -0.03(-0.03%) |
Feb 11, 2014 | 98.79 | 100.22 | 98.58 | 99.81 | 2,084,078 | +1.00(+1.01%) |
Feb 10, 2014 | 98.80 | 100.42 | 98.19 | 98.81 | 2,101,003 | +0.03(+0.03%) |
Feb 07, 2014 | 97.33 | 99.30 | 96.65 | 98.78 | 2,725,374 | +2.13(+2.21%) |
Feb 06, 2014 | 94.61 | 96.67 | 94.42 | 96.65 | 2,613,866 | +2.33(+2.47%) |
Feb 05, 2014 | 93.71 | 94.57 | 92.77 | 94.32 | 2,593,358 | -0.16(-0.17%) |
Feb 04, 2014 | 92.80 | 94.74 | 92.30 | 94.48 | 3,233,784 | +2.83(+3.09%) |