Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,872 | +0.11(+0.11%) |
Apr 29, 2014 | 106.09 | 106.65 | 105.77 | 106.50 | 83,298 | +0.69(+0.65%) |
Apr 28, 2014 | 106.78 | 106.78 | 104.46 | 105.81 | 146,561 | +0.87(+0.83%) |
Apr 25, 2014 | 105.87 | 106.12 | 104.93 | 104.93 | 214,683 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.06 | 106.06 | 90,690 | -0.20(-0.19%) |
Apr 23, 2014 | 106.84 | 106.94 | 105.86 | 106.26 | 94,848 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.76 | 129,652 | +1.24(+1.18%) |
Apr 21, 2014 | 104.44 | 105.52 | 104.29 | 105.52 | 184,477 | +1.17(+1.12%) |
Apr 17, 2014 | 104.00 | 104.35 | 104.35 | 104.35 | 159,661 | +0.12(+0.12%) |
Apr 16, 2014 | 104.40 | 104.65 | 103.56 | 104.23 | 182,450 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.95 | 101.40 | 103.71 | 409,945 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.33 | 101.45 | 102.56 | 298,262 | +0.31(+0.30%) |
Apr 11, 2014 | 102.69 | 103.79 | 102.14 | 102.25 | 319,065 | -1.00(-0.96%) |
Apr 10, 2014 | 106.98 | 106.98 | 102.98 | 103.25 | 246,303 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.90 | 104.86 | 106.89 | 119,337 | +2.25(+2.15%) |
Apr 08, 2014 | 105.75 | 105.81 | 103.94 | 104.64 | 188,713 | -0.72(-0.68%) |
Apr 07, 2014 | 106.03 | 107.08 | 104.83 | 105.35 | 240,348 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.31 | 106.45 | 175,334 | -1.73(-1.60%) |
Apr 03, 2014 | 108.94 | 108.94 | 107.61 | 108.18 | 240,845 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.22 | 108.83 | 398,913 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.84 | 107.56 | 108.25 | 452,268 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,345 | +1.59(+1.50%) |
Mar 28, 2014 | 106.76 | 107.77 | 105.56 | 105.90 | 323,837 | -0.59(-0.55%) |
Mar 27, 2014 | 106.70 | 106.96 | 105.51 | 106.49 | 211,805 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.01 | 106.55 | 106.58 | 250,656 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.46 | 105.53 | 106.58 | 191,058 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.90 | 105.76 | 322,738 | -1.32(-1.23%) |
Mar 21, 2014 | 109.87 | 109.95 | 106.97 | 107.08 | 276,967 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.40 | 108.67 | 109.14 | 265,410 | -0.12(-0.11%) |
Mar 19, 2014 | 109.75 | 110.21 | 108.60 | 109.27 | 252,424 | -0.38(-0.34%) |
Mar 18, 2014 | 108.67 | 109.76 | 108.48 | 109.64 | 245,326 | +1.40(+1.30%) |
Mar 17, 2014 | 107.95 | 108.75 | 107.95 | 108.24 | 179,203 | +0.95(+0.89%) |
Mar 14, 2014 | 107.58 | 108.07 | 107.13 | 107.29 | 174,364 | -0.51(-0.48%) |
Mar 13, 2014 | 109.68 | 109.71 | 107.56 | 107.80 | 161,143 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.41 | 141,969 | +0.04(+0.04%) |
Mar 11, 2014 | 109.81 | 110.24 | 109.20 | 109.36 | 116,794 | -0.31(-0.29%) |
Mar 10, 2014 | 109.27 | 109.69 | 108.67 | 109.68 | 126,839 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.16 | 108.54 | 109.28 | 163,301 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.25 | 109.34 | 109.58 | 177,750 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.20 | 110.45 | 232,255 | -0.18(-0.17%) |
Mar 04, 2014 | 109.93 | 110.82 | 109.84 | 110.64 | 172,659 | +2.05(+1.89%) |
Mar 03, 2014 | 108.37 | 109.07 | 107.90 | 108.59 | 846,869 | -0.81(-0.74%) |
Feb 28, 2014 | 110.09 | 110.56 | 108.49 | 109.40 | 444,846 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.77 | 108.84 | 109.65 | 122,294 | +0.52(+0.47%) |
Feb 26, 2014 | 108.92 | 109.72 | 108.87 | 109.14 | 178,472 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.72 | 108.80 | 109.10 | 294,231 | -0.38(-0.35%) |
Feb 24, 2014 | 109.52 | 110.04 | 108.66 | 109.48 | 2,445,520 | +0.83(+0.76%) |
Feb 21, 2014 | 108.85 | 109.39 | 108.46 | 108.66 | 172,271 | -0.10(-0.09%) |
Feb 20, 2014 | 107.84 | 108.87 | 107.40 | 108.75 | 1,141,145 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.66 | 107.52 | 107.64 | 212,635 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.61 | 107.64 | 108.41 | 496,867 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,924 | +0.37(+0.35%) |
Feb 13, 2014 | 105.40 | 106.89 | 105.40 | 106.86 | 143,132 | +0.88(+0.83%) |
Feb 12, 2014 | 106.21 | 106.61 | 105.78 | 105.99 | 168,588 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.07 | 104.57 | 106.00 | 378,246 | +1.27(+1.22%) |
Feb 10, 2014 | 104.01 | 104.72 | 103.64 | 104.72 | 4,025,846 | +1.06(+1.03%) |
Feb 07, 2014 | 102.04 | 103.67 | 101.81 | 103.66 | 195,541 | +1.85(+1.82%) |
Feb 06, 2014 | 101.50 | 102.00 | 101.42 | 101.81 | 146,491 | +0.44(+0.43%) |
Feb 05, 2014 | 101.92 | 101.97 | 100.58 | 101.38 | 468,849 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.90 | 433,979 | +1.07(+1.06%) |