Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 115.08 | 115.73 | 114.31 | 115.01 | 971,237 | +0.31(+0.27%) |
Mar 28, 2014 | 114.72 | 115.54 | 114.41 | 114.70 | 743,735 | +0.30(+0.26%) |
Mar 27, 2014 | 114.44 | 114.68 | 113.53 | 114.40 | 984,416 | -0.16(-0.14%) |
Mar 26, 2014 | 115.46 | 115.88 | 114.07 | 114.56 | 1,132,446 | -0.72(-0.62%) |
Mar 25, 2014 | 115.04 | 115.49 | 114.23 | 115.28 | 1,133,840 | +0.67(+0.58%) |
Mar 24, 2014 | 115.50 | 115.60 | 114.35 | 114.61 | 977,132 | -1.00(-0.86%) |
Mar 21, 2014 | 115.40 | 116.04 | 114.40 | 115.60 | 2,130,827 | +1.21(+1.06%) |
Mar 20, 2014 | 113.64 | 114.42 | 112.39 | 114.40 | 977,875 | +0.48(+0.42%) |
Mar 19, 2014 | 115.18 | 115.77 | 113.25 | 113.92 | 1,313,517 | -1.00(-0.87%) |
Mar 18, 2014 | 114.65 | 116.04 | 114.11 | 114.92 | 905,245 | +0.18(+0.15%) |
Mar 17, 2014 | 115.70 | 115.82 | 114.44 | 114.74 | 1,007,288 | -0.05(-0.04%) |
Mar 14, 2014 | 113.60 | 115.10 | 113.60 | 114.79 | 1,450,317 | +0.70(+0.61%) |
Mar 13, 2014 | 114.16 | 114.46 | 113.31 | 114.09 | 1,091,761 | +0.24(+0.21%) |
Mar 12, 2014 | 113.26 | 114.00 | 113.21 | 113.86 | 904,011 | +0.27(+0.24%) |
Mar 11, 2014 | 113.72 | 113.84 | 112.98 | 113.59 | 911,076 | +0.53(+0.47%) |
Mar 10, 2014 | 113.44 | 113.60 | 112.41 | 113.06 | 983,147 | -0.35(-0.31%) |
Mar 07, 2014 | 114.27 | 114.27 | 112.81 | 113.41 | 1,209,470 | -1.20(-1.05%) |
Mar 06, 2014 | 115.81 | 116.03 | 114.53 | 114.62 | 1,110,308 | -1.25(-1.08%) |
Mar 05, 2014 | 115.58 | 116.50 | 115.07 | 115.86 | 1,077,982 | +0.19(+0.16%) |
Mar 04, 2014 | 114.19 | 115.78 | 114.19 | 115.67 | 912,584 | +1.49(+1.30%) |
Mar 03, 2014 | 113.85 | 114.38 | 113.02 | 114.19 | 1,122,496 | -0.21(-0.18%) |
Feb 28, 2014 | 112.86 | 114.80 | 112.86 | 114.40 | 1,943,969 | +1.67(+1.48%) |
Feb 27, 2014 | 113.20 | 114.01 | 112.22 | 112.73 | 1,004,765 | -0.39(-0.34%) |
Feb 26, 2014 | 112.66 | 114.18 | 112.26 | 113.12 | 1,372,796 | -0.37(-0.33%) |
Feb 25, 2014 | 112.87 | 114.22 | 112.77 | 113.49 | 1,182,316 | +0.65(+0.58%) |
Feb 24, 2014 | 113.04 | 113.60 | 112.66 | 112.84 | 1,283,555 | +0.18(+0.16%) |
Feb 21, 2014 | 112.73 | 113.37 | 111.36 | 112.66 | 1,792,078 | -0.18(-0.16%) |
Feb 20, 2014 | 112.85 | 113.54 | 112.10 | 112.85 | 1,013,084 | +0.18(+0.16%) |
Feb 19, 2014 | 112.95 | 113.63 | 112.39 | 112.67 | 949,504 | -0.31(-0.28%) |
Feb 18, 2014 | 111.97 | 113.06 | 111.57 | 112.98 | 1,051,054 | +0.78(+0.70%) |
Feb 14, 2014 | 111.14 | 112.20 | 112.20 | 112.20 | 680,752 | +0.83(+0.75%) |
Feb 13, 2014 | 110.27 | 111.82 | 109.85 | 111.36 | 908,060 | +0.68(+0.62%) |
Feb 12, 2014 | 110.79 | 110.80 | 109.66 | 110.68 | 802,541 | +0.09(+0.08%) |
Feb 11, 2014 | 109.40 | 111.56 | 109.15 | 110.59 | 1,083,236 | +0.90(+0.82%) |
Feb 10, 2014 | 108.44 | 109.90 | 108.10 | 109.69 | 1,084,855 | +1.22(+1.12%) |
Feb 07, 2014 | 107.51 | 108.54 | 107.03 | 108.47 | 1,294,594 | +1.25(+1.16%) |
Feb 06, 2014 | 106.88 | 107.30 | 106.45 | 107.23 | 1,253,544 | +0.34(+0.32%) |
Feb 05, 2014 | 107.01 | 107.47 | 106.44 | 106.88 | 1,100,795 | -0.45(-0.42%) |
Feb 04, 2014 | 106.02 | 107.50 | 105.33 | 107.34 | 1,445,986 | +1.83(+1.74%) |
Feb 03, 2014 | 106.51 | 106.55 | 104.92 | 105.50 | 1,185,564 | -1.17(-1.10%) |
Jan 31, 2014 | 105.27 | 107.44 | 104.98 | 106.67 | 1,454,198 | +0.53(+0.50%) |
Jan 30, 2014 | 105.14 | 106.88 | 105.14 | 106.14 | 943,574 | +1.56(+1.49%) |
Jan 29, 2014 | 103.76 | 105.16 | 103.57 | 104.59 | 1,056,227 | -0.15(-0.14%) |
Jan 28, 2014 | 103.63 | 105.08 | 103.63 | 104.74 | 1,113,704 | +1.42(+1.38%) |
Jan 27, 2014 | 103.28 | 103.99 | 102.78 | 103.31 | 1,024,131 | +0.14(+0.14%) |
Jan 24, 2014 | 104.24 | 104.24 | 102.99 | 103.17 | 984,952 | -1.38(-1.32%) |
Jan 23, 2014 | 104.43 | 105.16 | 103.98 | 104.55 | 946,242 | -0.58(-0.55%) |
Jan 22, 2014 | 104.99 | 105.82 | 104.26 | 105.14 | 959,225 | +0.20(+0.19%) |
Jan 21, 2014 | 105.52 | 106.55 | 104.59 | 104.94 | 1,246,782 | +0.04(+0.04%) |
Jan 17, 2014 | 105.75 | 104.90 | 104.90 | 104.90 | 799,824 | -0.70(-0.67%) |
Jan 16, 2014 | 105.05 | 105.77 | 104.95 | 105.60 | 720,402 | +0.66(+0.63%) |
Jan 15, 2014 | 105.41 | 105.66 | 104.70 | 104.95 | 1,262,916 | -0.47(-0.44%) |
Jan 14, 2014 | 105.07 | 106.08 | 104.39 | 105.41 | 1,053,988 | +1.20(+1.15%) |
Jan 13, 2014 | 103.92 | 104.99 | 103.92 | 104.22 | 878,638 | -0.20(-0.19%) |
Jan 10, 2014 | 103.59 | 104.65 | 103.59 | 104.42 | 952,027 | +0.82(+0.79%) |
Jan 09, 2014 | 102.54 | 103.64 | 101.75 | 103.60 | 1,446,036 | +1.98(+1.94%) |
Jan 08, 2014 | 101.55 | 101.98 | 100.69 | 101.62 | 967,109 | +0.18(+0.18%) |
Jan 07, 2014 | 101.56 | 102.54 | 101.23 | 101.44 | 935,262 | -0.12(-0.11%) |
Jan 06, 2014 | 102.01 | 102.21 | 100.93 | 101.56 | 588,032 | -0.05(-0.05%) |
Jan 03, 2014 | 100.94 | 102.02 | 100.41 | 101.61 | 765,129 | +0.78(+0.78%) |