Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.49 | 109.56 | 106.96 | 109.37 | 352,524 | +1.93(+1.80%) |
Apr 29, 2014 | 107.78 | 108.29 | 107.08 | 107.44 | 625,915 | +0.17(+0.15%) |
Apr 28, 2014 | 108.36 | 109.06 | 106.33 | 107.27 | 1,009,303 | -0.53(-0.50%) |
Apr 25, 2014 | 110.26 | 110.40 | 107.73 | 107.81 | 414,433 | -2.67(-2.42%) |
Apr 24, 2014 | 111.49 | 112.01 | 109.70 | 110.48 | 277,702 | -0.79(-0.71%) |
Apr 23, 2014 | 111.78 | 112.50 | 111.12 | 111.27 | 302,395 | -0.29(-0.26%) |
Apr 22, 2014 | 111.82 | 112.40 | 110.95 | 111.55 | 350,773 | +0.07(+0.06%) |
Apr 21, 2014 | 111.55 | 111.68 | 110.62 | 111.49 | 347,527 | +0.19(+0.17%) |
Apr 17, 2014 | 109.46 | 111.30 | 111.30 | 111.30 | 427,391 | +1.83(+1.67%) |
Apr 16, 2014 | 108.60 | 110.06 | 108.24 | 109.46 | 434,604 | +1.05(+0.97%) |
Apr 15, 2014 | 107.12 | 108.49 | 106.23 | 108.41 | 485,205 | +1.68(+1.57%) |
Apr 14, 2014 | 106.22 | 107.41 | 105.83 | 106.73 | 598,828 | +0.15(+0.14%) |
Apr 11, 2014 | 107.10 | 107.88 | 106.48 | 106.58 | 281,151 | -1.08(-1.00%) |
Apr 10, 2014 | 110.11 | 110.67 | 107.58 | 107.66 | 391,520 | -2.39(-2.17%) |
Apr 09, 2014 | 108.34 | 110.13 | 107.48 | 110.04 | 542,426 | +1.70(+1.57%) |
Apr 08, 2014 | 109.26 | 109.51 | 107.39 | 108.34 | 577,336 | -1.15(-1.05%) |
Apr 07, 2014 | 111.30 | 111.65 | 108.64 | 109.49 | 611,350 | -1.62(-1.46%) |
Apr 04, 2014 | 114.15 | 114.54 | 110.88 | 111.11 | 583,906 | -2.61(-2.29%) |
Apr 03, 2014 | 114.38 | 114.38 | 113.58 | 113.71 | 603,256 | -0.42(-0.37%) |
Apr 02, 2014 | 114.92 | 115.35 | 113.85 | 114.14 | 370,952 | -0.65(-0.56%) |
Apr 01, 2014 | 114.34 | 115.02 | 113.34 | 114.78 | 943,527 | +0.90(+0.79%) |
Mar 31, 2014 | 113.19 | 114.56 | 112.62 | 113.88 | 1,813,721 | +0.82(+0.73%) |
Mar 28, 2014 | 113.79 | 114.68 | 112.66 | 113.05 | 1,194,345 | -0.20(-0.18%) |
Mar 27, 2014 | 113.76 | 115.29 | 111.92 | 113.26 | 2,923,425 | -0.19(-0.17%) |
Mar 26, 2014 | 113.88 | 115.38 | 113.13 | 113.45 | 1,810,241 | -0.44(-0.38%) |
Mar 25, 2014 | 112.75 | 114.49 | 112.07 | 113.88 | 1,297,890 | +1.36(+1.21%) |
Mar 24, 2014 | 113.28 | 113.62 | 111.07 | 112.53 | 1,310,191 | -0.05(-0.04%) |
Mar 21, 2014 | 112.33 | 112.87 | 111.54 | 112.58 | 1,136,406 | +0.91(+0.81%) |
Mar 20, 2014 | 111.10 | 111.75 | 110.18 | 111.67 | 283,750 | +0.19(+0.17%) |
Mar 19, 2014 | 112.33 | 112.73 | 110.88 | 111.48 | 388,266 | -0.65(-0.58%) |
Mar 18, 2014 | 111.60 | 112.51 | 111.31 | 112.13 | 324,363 | +0.52(+0.47%) |
Mar 17, 2014 | 110.64 | 111.89 | 109.99 | 111.60 | 361,476 | +1.21(+1.10%) |
Mar 14, 2014 | 111.01 | 112.19 | 110.10 | 110.39 | 1,380,278 | -0.97(-0.87%) |
Mar 13, 2014 | 110.91 | 111.60 | 110.52 | 111.36 | 677,742 | +0.41(+0.37%) |
Mar 12, 2014 | 110.74 | 111.09 | 109.47 | 110.95 | 663,831 | +0.49(+0.45%) |
Mar 11, 2014 | 110.54 | 111.55 | 110.29 | 110.46 | 746,982 | -0.13(-0.12%) |
Mar 10, 2014 | 110.42 | 110.85 | 109.83 | 110.59 | 968,923 | -0.48(-0.43%) |
Mar 07, 2014 | 112.25 | 113.26 | 110.39 | 111.07 | 814,495 | -1.19(-1.06%) |
Mar 06, 2014 | 111.74 | 112.65 | 111.33 | 112.25 | 322,332 | +0.87(+0.78%) |
Mar 05, 2014 | 112.25 | 113.27 | 111.28 | 111.39 | 240,303 | -0.88(-0.78%) |
Mar 04, 2014 | 110.68 | 112.41 | 110.42 | 112.27 | 427,581 | +2.21(+2.01%) |
Mar 03, 2014 | 109.26 | 110.16 | 108.59 | 110.05 | 288,965 | +0.52(+0.47%) |
Feb 28, 2014 | 109.10 | 110.05 | 108.60 | 109.54 | 335,852 | +0.54(+0.49%) |
Feb 27, 2014 | 108.53 | 109.42 | 107.87 | 109.00 | 190,576 | +0.43(+0.40%) |
Feb 26, 2014 | 108.52 | 109.33 | 108.25 | 108.57 | 272,675 | +0.12(+0.11%) |
Feb 25, 2014 | 109.66 | 110.62 | 108.26 | 108.45 | 317,710 | -1.14(-1.04%) |
Feb 24, 2014 | 109.96 | 111.15 | 109.58 | 109.59 | 332,378 | -0.17(-0.15%) |
Feb 21, 2014 | 109.46 | 110.22 | 108.96 | 109.75 | 246,620 | +0.41(+0.38%) |
Feb 20, 2014 | 108.64 | 109.53 | 107.87 | 109.34 | 299,743 | +0.76(+0.70%) |
Feb 19, 2014 | 108.10 | 109.69 | 107.60 | 108.58 | 434,228 | +0.42(+0.39%) |
Feb 18, 2014 | 108.28 | 109.20 | 107.66 | 108.16 | 575,391 | +0.08(+0.07%) |
Feb 14, 2014 | 107.27 | 108.08 | 108.08 | 108.08 | 345,426 | +0.74(+0.69%) |
Feb 13, 2014 | 106.86 | 107.95 | 106.39 | 107.34 | 453,432 | -0.30(-0.28%) |
Feb 12, 2014 | 106.81 | 107.72 | 106.51 | 107.64 | 621,462 | +1.09(+1.02%) |
Feb 11, 2014 | 106.86 | 107.17 | 105.20 | 106.56 | 564,534 | -0.37(-0.35%) |
Feb 10, 2014 | 106.23 | 107.19 | 105.88 | 106.92 | 708,598 | +0.93(+0.88%) |
Feb 07, 2014 | 106.48 | 108.14 | 105.02 | 106.00 | 835,817 | +0.10(+0.09%) |
Feb 06, 2014 | 106.68 | 108.27 | 105.61 | 105.90 | 1,298,608 | -0.76(-0.71%) |
Feb 05, 2014 | 106.25 | 106.98 | 104.62 | 106.65 | 1,574,865 | +0.94(+0.89%) |
Feb 04, 2014 | 106.64 | 108.07 | 102.26 | 105.71 | 2,699,289 | +4.26(+4.19%) |