Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 103.77 | 104.78 | 102.44 | 103.87 | 399,439 | -0.45(-0.43%) |
Apr 29, 2014 | 103.04 | 104.36 | 102.49 | 104.33 | 327,737 | +1.57(+1.52%) |
Apr 28, 2014 | 102.91 | 103.62 | 101.76 | 102.76 | 349,213 | +0.15(+0.15%) |
Apr 25, 2014 | 105.70 | 105.97 | 102.38 | 102.61 | 459,053 | -3.29(-3.10%) |
Apr 24, 2014 | 106.28 | 106.81 | 104.56 | 105.89 | 568,673 | +0.62(+0.59%) |
Apr 23, 2014 | 105.99 | 107.09 | 104.91 | 105.27 | 613,662 | -0.57(-0.54%) |
Apr 22, 2014 | 106.37 | 106.96 | 105.72 | 105.84 | 376,193 | -0.24(-0.22%) |
Apr 21, 2014 | 105.62 | 106.51 | 105.23 | 106.08 | 328,110 | +0.48(+0.45%) |
Apr 17, 2014 | 107.72 | 105.60 | 105.60 | 105.60 | 584,240 | -2.19(-2.03%) |
Apr 16, 2014 | 106.73 | 107.86 | 105.81 | 107.79 | 706,344 | +1.68(+1.59%) |
Apr 15, 2014 | 108.93 | 109.25 | 105.28 | 106.11 | 705,370 | -2.57(-2.37%) |
Apr 14, 2014 | 111.95 | 111.95 | 108.43 | 108.68 | 347,589 | -2.63(-2.37%) |
Apr 11, 2014 | 110.18 | 112.25 | 109.47 | 111.31 | 382,248 | +0.45(+0.41%) |
Apr 10, 2014 | 113.11 | 113.11 | 110.83 | 110.86 | 542,429 | -2.28(-2.02%) |
Apr 09, 2014 | 111.94 | 113.22 | 110.81 | 113.14 | 583,232 | +1.64(+1.47%) |
Apr 08, 2014 | 112.19 | 112.29 | 110.69 | 111.50 | 1,002,943 | -0.68(-0.61%) |
Apr 07, 2014 | 112.27 | 112.76 | 111.17 | 112.19 | 794,265 | -0.27(-0.24%) |
Apr 04, 2014 | 112.66 | 113.60 | 112.13 | 112.46 | 546,297 | -0.15(-0.13%) |
Apr 03, 2014 | 112.42 | 112.76 | 111.09 | 112.60 | 578,280 | +0.64(+0.58%) |
Apr 02, 2014 | 111.62 | 112.59 | 111.08 | 111.96 | 419,137 | +0.25(+0.22%) |
Apr 01, 2014 | 111.26 | 112.38 | 110.76 | 111.71 | 420,852 | +0.23(+0.21%) |
Mar 31, 2014 | 109.60 | 112.10 | 109.60 | 111.48 | 703,538 | +2.70(+2.48%) |
Mar 28, 2014 | 104.63 | 109.01 | 103.27 | 108.78 | 1,109,656 | +4.61(+4.42%) |
Mar 27, 2014 | 105.43 | 105.43 | 103.38 | 104.17 | 422,672 | -1.52(-1.44%) |
Mar 26, 2014 | 104.92 | 106.46 | 104.36 | 105.69 | 554,170 | +1.53(+1.47%) |
Mar 25, 2014 | 103.49 | 104.77 | 102.48 | 104.16 | 636,033 | +1.31(+1.28%) |
Mar 24, 2014 | 104.48 | 104.84 | 101.70 | 102.85 | 590,354 | -1.25(-1.20%) |
Mar 21, 2014 | 104.51 | 105.40 | 103.38 | 104.10 | 543,475 | -0.42(-0.40%) |
Mar 20, 2014 | 102.36 | 104.54 | 100.95 | 104.53 | 425,541 | +1.65(+1.60%) |
Mar 19, 2014 | 104.62 | 104.89 | 102.37 | 102.87 | 505,398 | -1.43(-1.37%) |
Mar 18, 2014 | 104.25 | 105.47 | 102.96 | 104.30 | 597,194 | +0.14(+0.13%) |
Mar 17, 2014 | 103.72 | 104.16 | 102.50 | 104.16 | 681,801 | +1.78(+1.74%) |
Mar 14, 2014 | 99.82 | 103.16 | 98.88 | 102.38 | 767,512 | +2.61(+2.62%) |
Mar 13, 2014 | 99.65 | 100.48 | 98.65 | 99.77 | 870,707 | +0.68(+0.68%) |
Mar 12, 2014 | 97.51 | 99.82 | 97.21 | 99.10 | 1,127,230 | +1.72(+1.77%) |
Mar 11, 2014 | 95.95 | 97.57 | 95.60 | 97.38 | 819,776 | +1.60(+1.68%) |
Mar 10, 2014 | 96.49 | 97.00 | 95.24 | 95.77 | 766,419 | -0.68(-0.71%) |
Mar 07, 2014 | 97.28 | 97.55 | 96.41 | 96.46 | 947,798 | +0.86(+0.90%) |
Mar 06, 2014 | 98.33 | 98.33 | 92.99 | 95.60 | 2,475,225 | -7.96(-7.69%) |
Mar 05, 2014 | 105.62 | 105.62 | 102.85 | 103.56 | 424,826 | -2.06(-1.96%) |
Mar 04, 2014 | 104.84 | 106.10 | 104.79 | 105.62 | 359,689 | +2.02(+1.95%) |
Mar 03, 2014 | 103.27 | 103.93 | 102.05 | 103.60 | 435,111 | -0.41(-0.39%) |
Feb 28, 2014 | 103.42 | 104.98 | 102.93 | 104.01 | 440,453 | +0.70(+0.68%) |
Feb 27, 2014 | 104.42 | 105.12 | 103.03 | 103.31 | 520,677 | -0.84(-0.81%) |
Feb 26, 2014 | 104.34 | 105.38 | 103.53 | 104.16 | 662,438 | +0.19(+0.18%) |
Feb 25, 2014 | 104.96 | 105.00 | 103.00 | 103.97 | 654,758 | -0.92(-0.88%) |
Feb 24, 2014 | 105.89 | 106.20 | 104.81 | 104.89 | 514,492 | -0.44(-0.41%) |
Feb 21, 2014 | 106.99 | 107.28 | 105.12 | 105.33 | 526,605 | -1.36(-1.27%) |
Feb 20, 2014 | 106.76 | 107.05 | 104.38 | 106.69 | 878,583 | +0.27(+0.25%) |
Feb 19, 2014 | 108.84 | 109.19 | 106.02 | 106.42 | 583,676 | -3.18(-2.90%) |
Feb 18, 2014 | 111.00 | 111.31 | 109.44 | 109.60 | 625,760 | -1.03(-0.93%) |
Feb 14, 2014 | 108.06 | 110.63 | 110.63 | 110.63 | 941,465 | +2.65(+2.46%) |
Feb 13, 2014 | 108.74 | 114.30 | 107.26 | 107.97 | 1,824,561 | +5.66(+5.53%) |
Feb 12, 2014 | 103.07 | 103.23 | 100.78 | 102.32 | 535,264 | +1.33(+1.32%) |
Feb 11, 2014 | 100.56 | 101.48 | 99.43 | 100.98 | 822,736 | +0.42(+0.42%) |
Feb 10, 2014 | 99.91 | 100.86 | 99.12 | 100.56 | 799,554 | +0.74(+0.74%) |
Feb 07, 2014 | 98.05 | 100.16 | 97.56 | 99.82 | 810,683 | +2.11(+2.16%) |
Feb 06, 2014 | 98.38 | 99.90 | 97.58 | 97.71 | 586,781 | -0.47(-0.48%) |
Feb 05, 2014 | 97.58 | 99.00 | 97.23 | 98.19 | 444,007 | -0.34(-0.34%) |
Feb 04, 2014 | 96.26 | 98.82 | 95.43 | 98.52 | 713,508 | +3.10(+3.25%) |