Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.28 | 114.06 | 112.81 | 113.65 | 1,781,331 | +0.03(+0.03%) |
Apr 29, 2014 | 113.78 | 114.37 | 111.64 | 113.62 | 3,478,944 | +4.23(+3.86%) |
Apr 28, 2014 | 111.18 | 111.56 | 107.64 | 109.40 | 2,542,604 | -1.49(-1.34%) |
Apr 25, 2014 | 111.52 | 112.05 | 110.43 | 110.89 | 2,209,135 | -1.42(-1.26%) |
Apr 24, 2014 | 111.80 | 112.79 | 111.04 | 112.31 | 2,557,241 | +1.29(+1.16%) |
Apr 23, 2014 | 110.70 | 111.64 | 110.39 | 111.02 | 1,303,155 | +0.41(+0.37%) |
Apr 22, 2014 | 110.57 | 111.41 | 110.01 | 110.60 | 1,220,788 | +0.17(+0.16%) |
Apr 21, 2014 | 110.15 | 110.67 | 109.13 | 110.43 | 713,853 | +0.22(+0.20%) |
Apr 17, 2014 | 109.49 | 110.21 | 110.21 | 110.21 | 1,353,814 | +0.74(+0.67%) |
Apr 16, 2014 | 108.12 | 109.49 | 107.32 | 109.47 | 1,607,381 | +2.67(+2.50%) |
Apr 15, 2014 | 108.03 | 108.54 | 104.73 | 106.81 | 2,858,303 | -1.13(-1.05%) |
Apr 14, 2014 | 108.10 | 108.84 | 107.06 | 107.94 | 1,218,471 | +0.91(+0.85%) |
Apr 11, 2014 | 107.76 | 108.76 | 106.73 | 107.02 | 1,518,253 | -1.54(-1.42%) |
Apr 10, 2014 | 111.45 | 112.37 | 108.49 | 108.56 | 1,940,722 | -2.89(-2.59%) |
Apr 09, 2014 | 110.72 | 111.88 | 110.27 | 111.45 | 1,503,720 | +0.92(+0.83%) |
Apr 08, 2014 | 108.82 | 110.61 | 107.90 | 110.53 | 1,896,005 | +1.52(+1.39%) |
Apr 07, 2014 | 110.62 | 111.26 | 108.28 | 109.01 | 1,965,080 | -1.80(-1.63%) |
Apr 04, 2014 | 113.76 | 113.77 | 110.39 | 110.81 | 1,864,802 | -1.77(-1.57%) |
Apr 03, 2014 | 112.58 | 113.22 | 111.97 | 112.58 | 1,864,761 | +0.07(+0.06%) |
Apr 02, 2014 | 112.48 | 113.07 | 111.79 | 112.52 | 1,567,942 | +0.29(+0.26%) |
Apr 01, 2014 | 112.55 | 113.00 | 111.33 | 112.22 | 2,090,179 | -0.03(-0.03%) |
Mar 31, 2014 | 111.77 | 113.27 | 111.14 | 112.25 | 2,803,574 | +2.25(+2.05%) |
Mar 28, 2014 | 108.66 | 111.34 | 108.66 | 110.00 | 1,824,454 | +1.45(+1.33%) |
Mar 27, 2014 | 108.28 | 109.08 | 107.26 | 108.55 | 1,529,787 | +0.07(+0.06%) |
Mar 26, 2014 | 109.61 | 111.11 | 108.43 | 108.49 | 1,941,235 | -0.26(-0.24%) |
Mar 25, 2014 | 108.41 | 109.40 | 107.94 | 108.75 | 1,740,122 | +1.49(+1.39%) |
Mar 24, 2014 | 108.88 | 109.33 | 106.59 | 107.26 | 1,986,135 | -1.50(-1.38%) |
Mar 21, 2014 | 109.07 | 109.59 | 108.03 | 108.76 | 1,824,128 | +0.60(+0.56%) |
Mar 20, 2014 | 107.29 | 108.46 | 107.01 | 108.15 | 933,198 | +0.59(+0.55%) |
Mar 19, 2014 | 107.33 | 107.97 | 106.67 | 107.56 | 1,439,593 | +0.06(+0.06%) |
Mar 18, 2014 | 107.40 | 108.30 | 107.08 | 107.50 | 1,169,963 | -0.08(-0.08%) |
Mar 17, 2014 | 106.13 | 107.97 | 106.13 | 107.58 | 1,588,702 | +2.58(+2.46%) |
Mar 14, 2014 | 105.66 | 106.41 | 104.85 | 105.00 | 1,419,369 | -0.95(-0.90%) |
Mar 13, 2014 | 108.13 | 108.46 | 105.32 | 105.95 | 1,430,452 | -1.85(-1.71%) |
Mar 12, 2014 | 106.84 | 107.82 | 105.92 | 107.79 | 2,121,189 | +0.13(+0.12%) |
Mar 11, 2014 | 109.57 | 109.89 | 107.27 | 107.67 | 1,798,311 | -0.75(-0.69%) |
Mar 10, 2014 | 108.80 | 109.50 | 107.78 | 108.42 | 1,298,602 | -1.30(-1.18%) |
Mar 07, 2014 | 110.60 | 110.74 | 109.21 | 109.71 | 1,182,688 | -0.38(-0.34%) |
Mar 06, 2014 | 109.95 | 110.67 | 109.89 | 110.09 | 1,176,921 | +0.65(+0.59%) |
Mar 05, 2014 | 110.07 | 110.75 | 109.12 | 109.44 | 1,460,721 | -0.33(-0.30%) |
Mar 04, 2014 | 109.01 | 110.25 | 108.88 | 109.77 | 2,119,562 | +2.03(+1.89%) |
Mar 03, 2014 | 108.62 | 108.62 | 107.05 | 107.74 | 2,390,281 | -2.20(-2.00%) |
Feb 28, 2014 | 109.69 | 110.57 | 109.34 | 109.94 | 1,585,635 | +0.47(+0.43%) |
Feb 27, 2014 | 109.50 | 109.68 | 108.11 | 109.47 | 2,301,558 | -0.45(-0.41%) |
Feb 26, 2014 | 109.25 | 111.00 | 108.91 | 109.92 | 1,811,755 | +0.20(+0.19%) |
Feb 25, 2014 | 109.01 | 110.44 | 107.79 | 109.72 | 2,426,446 | -0.29(-0.26%) |
Feb 24, 2014 | 108.46 | 111.96 | 107.61 | 110.01 | 3,303,697 | +2.40(+2.23%) |
Feb 21, 2014 | 107.33 | 108.36 | 106.87 | 107.61 | 2,508,700 | +0.81(+0.76%) |
Feb 20, 2014 | 105.77 | 106.81 | 105.40 | 106.80 | 3,049,838 | +1.33(+1.26%) |
Feb 19, 2014 | 106.53 | 107.76 | 105.30 | 105.47 | 2,727,742 | -1.88(-1.75%) |
Feb 18, 2014 | 106.83 | 107.42 | 106.20 | 107.34 | 2,109,923 | +0.73(+0.69%) |
Feb 14, 2014 | 105.69 | 106.61 | 106.61 | 106.61 | 2,960,263 | +0.90(+0.85%) |
Feb 13, 2014 | 102.72 | 105.94 | 102.69 | 105.71 | 3,063,600 | +1.75(+1.68%) |
Feb 12, 2014 | 101.79 | 104.28 | 101.69 | 103.96 | 3,113,403 | +2.30(+2.27%) |
Feb 11, 2014 | 99.86 | 102.36 | 99.69 | 101.66 | 2,854,919 | +1.87(+1.88%) |
Feb 10, 2014 | 100.45 | 100.51 | 99.32 | 99.78 | 2,006,777 | -0.98(-0.98%) |
Feb 07, 2014 | 99.39 | 101.70 | 98.97 | 100.77 | 3,440,965 | +2.66(+2.71%) |
Feb 06, 2014 | 92.64 | 98.64 | 92.64 | 98.10 | 4,591,237 | +3.08(+3.24%) |
Feb 05, 2014 | 94.70 | 95.37 | 94.13 | 95.02 | 3,315,294 | +0.20(+0.21%) |
Feb 04, 2014 | 92.84 | 95.04 | 92.00 | 94.82 | 3,320,512 | +2.03(+2.18%) |