Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,362 | +1.59(+1.50%) |
Mar 28, 2014 | 106.75 | 107.76 | 105.56 | 105.90 | 323,854 | -0.59(-0.55%) |
Mar 27, 2014 | 106.69 | 106.95 | 105.50 | 106.48 | 211,816 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.00 | 106.55 | 106.58 | 250,669 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.45 | 105.52 | 106.58 | 191,068 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.89 | 105.76 | 322,756 | -1.32(-1.23%) |
Mar 21, 2014 | 109.86 | 109.94 | 106.97 | 107.07 | 276,982 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.39 | 108.67 | 109.14 | 265,425 | -0.12(-0.11%) |
Mar 19, 2014 | 109.74 | 110.20 | 108.60 | 109.26 | 252,438 | -0.38(-0.34%) |
Mar 18, 2014 | 108.66 | 109.76 | 108.48 | 109.64 | 245,339 | +1.40(+1.30%) |
Mar 17, 2014 | 107.94 | 108.75 | 107.94 | 108.23 | 179,213 | +0.95(+0.89%) |
Mar 14, 2014 | 107.57 | 108.07 | 107.12 | 107.28 | 174,373 | -0.51(-0.48%) |
Mar 13, 2014 | 109.67 | 109.70 | 107.55 | 107.80 | 161,152 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.40 | 141,976 | +0.04(+0.04%) |
Mar 11, 2014 | 109.80 | 110.24 | 109.20 | 109.36 | 116,800 | -0.31(-0.29%) |
Mar 10, 2014 | 109.26 | 109.69 | 108.67 | 109.67 | 126,846 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.15 | 108.54 | 109.28 | 163,310 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.24 | 109.33 | 109.57 | 177,760 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.19 | 110.44 | 232,267 | -0.18(-0.17%) |
Mar 04, 2014 | 109.92 | 110.81 | 109.83 | 110.63 | 172,668 | +2.05(+1.89%) |
Mar 03, 2014 | 108.36 | 109.06 | 107.89 | 108.58 | 846,915 | -0.81(-0.74%) |
Feb 28, 2014 | 110.09 | 110.56 | 108.48 | 109.39 | 444,871 | -0.25(-0.23%) |
Feb 27, 2014 | 108.94 | 109.76 | 108.83 | 109.64 | 122,300 | +0.52(+0.47%) |
Feb 26, 2014 | 108.91 | 109.71 | 108.87 | 109.13 | 178,482 | +0.03(+0.03%) |
Feb 25, 2014 | 109.34 | 109.71 | 108.80 | 109.09 | 294,247 | -0.38(-0.35%) |
Feb 24, 2014 | 109.51 | 110.04 | 108.65 | 109.48 | 2,445,654 | +0.83(+0.76%) |
Feb 21, 2014 | 108.84 | 109.38 | 108.45 | 108.65 | 172,280 | -0.10(-0.09%) |
Feb 20, 2014 | 107.83 | 108.87 | 107.39 | 108.75 | 1,141,208 | +1.12(+1.04%) |
Feb 19, 2014 | 108.13 | 108.65 | 107.52 | 107.63 | 212,647 | -0.78(-0.72%) |
Feb 18, 2014 | 107.64 | 108.60 | 107.64 | 108.41 | 496,894 | +1.18(+1.10%) |
Feb 14, 2014 | 106.86 | 107.23 | 107.23 | 107.23 | 120,931 | +0.37(+0.35%) |
Feb 13, 2014 | 105.39 | 106.89 | 105.39 | 106.86 | 143,140 | +0.88(+0.83%) |
Feb 12, 2014 | 106.20 | 106.60 | 105.77 | 105.98 | 168,597 | -0.01(-0.01%) |
Feb 11, 2014 | 105.01 | 106.06 | 104.56 | 105.99 | 378,267 | +1.27(+1.22%) |
Feb 10, 2014 | 104.00 | 104.72 | 103.63 | 104.72 | 4,026,067 | +1.06(+1.03%) |
Feb 07, 2014 | 102.03 | 103.67 | 101.80 | 103.66 | 195,552 | +1.85(+1.82%) |
Feb 06, 2014 | 101.49 | 101.99 | 101.42 | 101.81 | 146,499 | +0.44(+0.43%) |
Feb 05, 2014 | 101.91 | 101.97 | 100.58 | 101.37 | 468,875 | -0.52(-0.51%) |
Feb 04, 2014 | 101.42 | 101.97 | 101.22 | 101.89 | 434,003 | +1.07(+1.06%) |
Feb 03, 2014 | 103.22 | 103.59 | 100.75 | 100.82 | 3,555,994 | -2.22(-2.16%) |
Jan 31, 2014 | 102.75 | 103.67 | 102.60 | 103.05 | 258,071 | -0.88(-0.85%) |
Jan 30, 2014 | 103.15 | 104.11 | 103.14 | 103.93 | 96,297 | +1.82(+1.78%) |
Jan 29, 2014 | 102.34 | 102.97 | 101.78 | 102.11 | 227,887 | -0.89(-0.86%) |
Jan 28, 2014 | 102.31 | 103.35 | 102.31 | 102.99 | 169,567 | +1.29(+1.27%) |
Jan 27, 2014 | 102.64 | 102.64 | 101.34 | 101.70 | 209,642 | -0.85(-0.83%) |
Jan 24, 2014 | 104.61 | 104.61 | 102.56 | 102.56 | 123,333 | -2.50(-2.38%) |
Jan 23, 2014 | 105.53 | 105.53 | 104.49 | 105.06 | 90,011 | -0.77(-0.72%) |
Jan 22, 2014 | 106.00 | 106.00 | 105.46 | 105.83 | 181,395 | +0.10(+0.09%) |
Jan 21, 2014 | 105.81 | 105.91 | 104.85 | 105.73 | 116,626 | +0.62(+0.59%) |
Jan 17, 2014 | 105.32 | 105.11 | 105.11 | 105.11 | 140,321 | -0.07(-0.07%) |
Jan 16, 2014 | 104.69 | 105.29 | 104.63 | 105.18 | 99,800 | +0.32(+0.31%) |
Jan 15, 2014 | 104.95 | 105.09 | 104.58 | 104.86 | 110,147 | -0.10(-0.09%) |
Jan 14, 2014 | 103.67 | 105.01 | 103.53 | 104.95 | 85,487 | +1.54(+1.49%) |
Jan 13, 2014 | 104.25 | 104.89 | 103.28 | 103.41 | 122,469 | -0.69(-0.66%) |
Jan 10, 2014 | 103.86 | 104.11 | 103.14 | 104.10 | 100,772 | +0.46(+0.44%) |
Jan 09, 2014 | 103.11 | 103.70 | 102.80 | 103.64 | 108,471 | +0.71(+0.69%) |
Jan 08, 2014 | 102.10 | 103.03 | 101.95 | 102.92 | 134,535 | +0.97(+0.95%) |
Jan 07, 2014 | 101.19 | 102.27 | 101.19 | 101.96 | 164,406 | +1.12(+1.11%) |
Jan 06, 2014 | 101.41 | 101.78 | 100.66 | 100.84 | 249,123 | -0.37(-0.36%) |
Jan 03, 2014 | 101.04 | 101.63 | 101.04 | 101.21 | 313,494 | +0.20(+0.20%) |