Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 106.20 | 107.43 | 105.98 | 106.63 | 2,051,005 | +1.49(+1.42%) |
Mar 28, 2014 | 106.68 | 107.74 | 104.03 | 105.14 | 1,339,738 | -1.17(-1.10%) |
Mar 27, 2014 | 104.33 | 108.09 | 103.14 | 106.31 | 1,915,446 | +1.66(+1.59%) |
Mar 26, 2014 | 109.59 | 110.00 | 103.83 | 104.65 | 2,000,780 | -4.18(-3.84%) |
Mar 25, 2014 | 108.75 | 111.00 | 107.19 | 108.83 | 1,333,174 | +0.96(+0.89%) |
Mar 24, 2014 | 112.64 | 112.76 | 107.00 | 107.87 | 2,016,221 | -4.96(-4.40%) |
Mar 21, 2014 | 115.19 | 115.19 | 112.19 | 112.83 | 1,854,413 | -1.26(-1.10%) |
Mar 20, 2014 | 112.63 | 114.85 | 112.19 | 114.09 | 1,091,309 | +0.63(+0.56%) |
Mar 19, 2014 | 111.49 | 114.84 | 111.07 | 113.46 | 1,768,327 | +2.68(+2.42%) |
Mar 18, 2014 | 110.24 | 111.54 | 109.84 | 110.78 | 892,460 | +0.41(+0.37%) |
Mar 17, 2014 | 108.15 | 111.10 | 107.87 | 110.37 | 1,566,797 | +2.90(+2.70%) |
Mar 14, 2014 | 107.53 | 109.13 | 107.05 | 107.47 | 1,511,724 | -0.03(-0.03%) |
Mar 13, 2014 | 111.74 | 112.07 | 106.50 | 107.50 | 2,486,680 | -4.12(-3.69%) |
Mar 12, 2014 | 111.31 | 112.23 | 110.78 | 111.62 | 1,235,903 | -0.31(-0.28%) |
Mar 11, 2014 | 112.95 | 114.85 | 111.44 | 111.93 | 1,545,890 | -0.04(-0.04%) |
Mar 10, 2014 | 113.92 | 114.92 | 111.50 | 111.97 | 1,430,643 | -2.81(-2.45%) |
Mar 07, 2014 | 115.95 | 116.71 | 113.97 | 114.78 | 1,733,701 | +0.01(+0.01%) |
Mar 06, 2014 | 114.24 | 115.10 | 112.25 | 114.77 | 1,106,584 | +0.11(+0.10%) |
Mar 05, 2014 | 113.33 | 115.54 | 112.59 | 114.66 | 1,404,566 | +1.54(+1.36%) |
Mar 04, 2014 | 112.77 | 113.53 | 111.94 | 113.12 | 1,019,605 | +1.94(+1.74%) |
Mar 03, 2014 | 110.30 | 111.59 | 108.54 | 111.18 | 1,560,198 | -1.16(-1.03%) |
Feb 28, 2014 | 114.86 | 114.86 | 111.07 | 112.34 | 1,749,352 | -2.17(-1.90%) |
Feb 27, 2014 | 113.36 | 114.86 | 112.56 | 114.51 | 1,165,882 | +0.62(+0.54%) |
Feb 26, 2014 | 110.41 | 114.76 | 110.03 | 113.89 | 1,718,891 | +3.67(+3.33%) |
Feb 25, 2014 | 112.45 | 113.00 | 109.76 | 110.22 | 990,271 | -1.69(-1.51%) |
Feb 24, 2014 | 110.33 | 113.77 | 110.24 | 111.91 | 1,097,902 | +1.63(+1.48%) |
Feb 21, 2014 | 112.50 | 112.99 | 109.70 | 110.28 | 1,357,016 | -0.24(-0.22%) |
Feb 20, 2014 | 109.82 | 111.30 | 108.92 | 110.52 | 1,073,650 | +0.87(+0.79%) |
Feb 19, 2014 | 112.23 | 112.59 | 109.43 | 109.65 | 1,497,102 | -2.47(-2.20%) |
Feb 18, 2014 | 111.69 | 112.49 | 111.35 | 112.12 | 1,057,451 | +0.21(+0.19%) |
Feb 14, 2014 | 111.84 | 111.91 | 111.91 | 111.91 | 1,078,100 | +0.17(+0.15%) |
Feb 13, 2014 | 110.25 | 111.75 | 108.80 | 111.74 | 2,374,353 | +0.19(+0.17%) |
Feb 12, 2014 | 112.50 | 114.25 | 111.07 | 111.55 | 2,176,515 | -0.71(-0.63%) |
Feb 11, 2014 | 109.33 | 112.59 | 109.03 | 112.26 | 2,552,877 | +2.76(+2.52%) |
Feb 10, 2014 | 107.50 | 110.65 | 107.43 | 109.50 | 1,764,288 | +2.22(+2.07%) |
Feb 07, 2014 | 106.82 | 107.40 | 105.37 | 107.28 | 1,628,131 | +1.21(+1.14%) |
Feb 06, 2014 | 104.00 | 106.76 | 103.99 | 106.07 | 1,452,939 | +2.12(+2.04%) |
Feb 05, 2014 | 105.63 | 105.95 | 102.24 | 103.95 | 2,229,853 | -2.52(-2.37%) |
Feb 04, 2014 | 105.26 | 107.00 | 104.64 | 106.47 | 2,289,394 | +1.54(+1.47%) |
Feb 03, 2014 | 104.58 | 106.70 | 103.82 | 104.93 | 2,646,914 | -2.09(-1.95%) |
Jan 31, 2014 | 109.69 | 109.69 | 106.50 | 107.02 | 2,797,771 | -2.93(-2.66%) |
Jan 30, 2014 | 108.25 | 110.90 | 107.25 | 109.95 | 2,247,255 | +2.47(+2.30%) |
Jan 29, 2014 | 107.18 | 109.08 | 106.72 | 107.48 | 2,954,930 | -2.26(-2.06%) |
Jan 28, 2014 | 106.23 | 110.42 | 106.06 | 109.74 | 3,906,409 | +3.24(+3.04%) |
Jan 27, 2014 | 105.23 | 108.14 | 104.71 | 106.50 | 3,836,218 | +1.59(+1.52%) |
Jan 24, 2014 | 102.17 | 106.12 | 101.00 | 104.91 | 4,519,145 | +2.42(+2.36%) |
Jan 23, 2014 | 107.99 | 109.00 | 102.39 | 102.49 | 7,224,966 | +5.01(+5.14%) |
Jan 22, 2014 | 98.00 | 98.87 | 97.16 | 97.48 | 2,818,661 | -0.72(-0.73%) |
Jan 21, 2014 | 97.83 | 98.65 | 97.37 | 98.20 | 2,166,761 | +1.28(+1.32%) |
Jan 17, 2014 | 97.51 | 96.92 | 96.92 | 96.92 | 1,440,700 | -0.83(-0.85%) |
Jan 16, 2014 | 97.44 | 98.18 | 96.91 | 97.75 | 1,151,824 | +0.25(+0.26%) |
Jan 15, 2014 | 94.52 | 98.17 | 94.71 | 97.50 | 2,483,699 | +2.98(+3.15%) |
Jan 14, 2014 | 92.22 | 94.98 | 91.99 | 94.52 | 2,215,006 | +2.51(+2.73%) |
Jan 13, 2014 | 91.08 | 93.50 | 90.72 | 92.01 | 4,484,723 | +3.49(+3.94%) |
Jan 10, 2014 | 88.33 | 88.54 | 87.56 | 88.52 | 940,984 | +0.46(+0.52%) |
Jan 09, 2014 | 89.74 | 89.74 | 87.47 | 88.06 | 1,064,605 | -1.31(-1.47%) |
Jan 08, 2014 | 89.62 | 90.57 | 88.52 | 89.37 | 1,663,456 | -0.27(-0.30%) |
Jan 07, 2014 | 88.12 | 90.26 | 87.70 | 89.64 | 1,727,840 | +1.86(+2.12%) |
Jan 06, 2014 | 89.26 | 89.65 | 87.52 | 87.78 | 1,795,930 | -0.25(-0.28%) |
Jan 03, 2014 | 89.08 | 89.29 | 87.82 | 88.03 | 1,068,169 | -0.86(-0.97%) |