Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 105.61 | 106.63 | 104.25 | 105.71 | 392,500 | -0.46(-0.43%) |
Apr 29, 2014 | 104.86 | 106.20 | 104.30 | 106.17 | 322,044 | +1.59(+1.52%) |
Apr 28, 2014 | 104.73 | 105.45 | 103.56 | 104.58 | 343,147 | +0.16(+0.15%) |
Apr 25, 2014 | 107.57 | 107.84 | 104.19 | 104.42 | 451,079 | -3.34(-3.10%) |
Apr 24, 2014 | 108.16 | 108.70 | 106.40 | 107.76 | 558,795 | +0.63(+0.59%) |
Apr 23, 2014 | 107.86 | 108.98 | 106.76 | 107.13 | 603,003 | -0.58(-0.54%) |
Apr 22, 2014 | 108.25 | 108.85 | 107.59 | 107.71 | 369,658 | -0.24(-0.22%) |
Apr 21, 2014 | 107.49 | 108.40 | 107.09 | 107.95 | 322,410 | +0.48(+0.45%) |
Apr 17, 2014 | 109.62 | 107.47 | 107.47 | 107.47 | 574,092 | -2.23(-2.03%) |
Apr 16, 2014 | 108.62 | 109.76 | 107.68 | 109.69 | 694,074 | +1.71(+1.58%) |
Apr 15, 2014 | 110.86 | 111.19 | 107.14 | 107.98 | 693,117 | -2.62(-2.37%) |
Apr 14, 2014 | 113.93 | 113.93 | 110.35 | 110.60 | 341,551 | -2.68(-2.37%) |
Apr 11, 2014 | 112.13 | 114.23 | 111.41 | 113.28 | 375,608 | +0.46(+0.41%) |
Apr 10, 2014 | 115.11 | 115.11 | 112.79 | 112.82 | 533,007 | -2.32(-2.01%) |
Apr 09, 2014 | 113.91 | 115.23 | 112.77 | 115.14 | 573,102 | +1.66(+1.47%) |
Apr 08, 2014 | 114.17 | 114.27 | 112.65 | 113.48 | 985,522 | -0.70(-0.61%) |
Apr 07, 2014 | 114.25 | 114.76 | 113.13 | 114.17 | 780,469 | -0.27(-0.24%) |
Apr 04, 2014 | 114.66 | 115.61 | 114.11 | 114.44 | 536,808 | -0.15(-0.13%) |
Apr 03, 2014 | 114.41 | 114.76 | 113.05 | 114.59 | 568,235 | +0.66(+0.58%) |
Apr 02, 2014 | 113.59 | 114.58 | 113.05 | 113.94 | 411,857 | +0.25(+0.22%) |
Apr 01, 2014 | 113.23 | 114.37 | 112.72 | 113.69 | 413,542 | +0.23(+0.21%) |
Mar 31, 2014 | 111.54 | 114.08 | 111.54 | 113.45 | 691,318 | +2.75(+2.48%) |
Mar 28, 2014 | 106.48 | 110.94 | 105.09 | 110.70 | 1,090,381 | +4.69(+4.42%) |
Mar 27, 2014 | 107.30 | 107.30 | 105.21 | 106.01 | 415,330 | -1.55(-1.44%) |
Mar 26, 2014 | 106.78 | 108.35 | 106.21 | 107.56 | 544,544 | +1.56(+1.47%) |
Mar 25, 2014 | 105.32 | 106.62 | 104.29 | 106.01 | 624,985 | +1.34(+1.28%) |
Mar 24, 2014 | 106.33 | 106.69 | 103.50 | 104.67 | 580,099 | -1.27(-1.20%) |
Mar 21, 2014 | 106.36 | 107.26 | 105.21 | 105.94 | 534,035 | -0.43(-0.40%) |
Mar 20, 2014 | 104.17 | 106.39 | 102.73 | 106.37 | 418,149 | +1.68(+1.60%) |
Mar 19, 2014 | 106.47 | 106.75 | 104.18 | 104.69 | 496,619 | -1.45(-1.37%) |
Mar 18, 2014 | 106.09 | 107.33 | 104.78 | 106.15 | 586,820 | +0.14(+0.13%) |
Mar 17, 2014 | 105.55 | 106.01 | 104.31 | 106.01 | 669,958 | +1.81(+1.74%) |
Mar 14, 2014 | 101.58 | 104.98 | 100.63 | 104.19 | 754,180 | +2.66(+2.62%) |
Mar 13, 2014 | 101.41 | 102.25 | 100.39 | 101.54 | 855,583 | +0.69(+0.68%) |
Mar 12, 2014 | 99.24 | 101.58 | 98.93 | 100.85 | 1,107,650 | +1.75(+1.77%) |
Mar 11, 2014 | 97.64 | 99.29 | 97.29 | 99.10 | 805,536 | +1.63(+1.68%) |
Mar 10, 2014 | 98.20 | 98.72 | 96.93 | 97.46 | 753,106 | -0.70(-0.71%) |
Mar 07, 2014 | 99.00 | 99.27 | 98.11 | 98.16 | 931,335 | +0.88(+0.90%) |
Mar 06, 2014 | 100.07 | 100.07 | 94.64 | 97.29 | 2,432,230 | -8.10(-7.69%) |
Mar 05, 2014 | 107.49 | 107.49 | 104.67 | 105.39 | 417,447 | -2.10(-1.96%) |
Mar 04, 2014 | 106.69 | 107.97 | 106.65 | 107.49 | 353,441 | +2.05(+1.95%) |
Mar 03, 2014 | 105.10 | 105.77 | 103.85 | 105.44 | 427,553 | -0.41(-0.39%) |
Feb 28, 2014 | 105.25 | 106.83 | 104.75 | 105.85 | 432,802 | +0.71(+0.68%) |
Feb 27, 2014 | 106.27 | 106.98 | 104.85 | 105.14 | 511,633 | -0.86(-0.81%) |
Feb 26, 2014 | 106.19 | 107.24 | 105.36 | 106.00 | 650,932 | +0.19(+0.18%) |
Feb 25, 2014 | 106.82 | 106.86 | 104.82 | 105.81 | 643,385 | -0.94(-0.88%) |
Feb 24, 2014 | 107.76 | 108.08 | 106.66 | 106.75 | 505,555 | -0.44(-0.41%) |
Feb 21, 2014 | 108.88 | 109.18 | 106.97 | 107.19 | 517,458 | -1.38(-1.27%) |
Feb 20, 2014 | 108.65 | 108.94 | 106.22 | 108.57 | 863,322 | +0.27(+0.25%) |
Feb 19, 2014 | 110.76 | 111.12 | 107.90 | 108.30 | 573,538 | -3.24(-2.90%) |
Feb 18, 2014 | 112.96 | 113.28 | 111.37 | 111.54 | 614,891 | -1.05(-0.93%) |
Feb 14, 2014 | 109.97 | 112.58 | 112.58 | 112.58 | 925,111 | +2.70(+2.46%) |
Feb 13, 2014 | 110.66 | 116.32 | 109.15 | 109.88 | 1,792,868 | +5.76(+5.53%) |
Feb 12, 2014 | 104.89 | 105.06 | 102.56 | 104.13 | 525,966 | +1.36(+1.32%) |
Feb 11, 2014 | 102.34 | 103.27 | 101.19 | 102.77 | 808,445 | +0.43(+0.42%) |
Feb 10, 2014 | 101.67 | 102.64 | 100.87 | 102.34 | 785,665 | +0.75(+0.74%) |
Feb 07, 2014 | 99.78 | 101.93 | 99.28 | 101.59 | 796,601 | +2.15(+2.16%) |
Feb 06, 2014 | 100.11 | 101.66 | 99.30 | 99.44 | 576,589 | -0.48(-0.48%) |
Feb 05, 2014 | 99.31 | 100.75 | 98.95 | 99.92 | 436,294 | -0.34(-0.34%) |
Feb 04, 2014 | 97.96 | 100.56 | 97.11 | 100.26 | 701,114 | +3.16(+3.25%) |