Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 115.12 | 115.77 | 114.35 | 115.05 | 970,905 | +0.31(+0.27%) |
Mar 28, 2014 | 114.76 | 115.58 | 114.45 | 114.73 | 743,481 | +0.30(+0.26%) |
Mar 27, 2014 | 114.48 | 114.72 | 113.57 | 114.44 | 984,080 | -0.16(-0.14%) |
Mar 26, 2014 | 115.50 | 115.92 | 114.11 | 114.60 | 1,132,059 | -0.72(-0.62%) |
Mar 25, 2014 | 115.08 | 115.53 | 114.27 | 115.32 | 1,133,453 | +0.67(+0.58%) |
Mar 24, 2014 | 115.53 | 115.64 | 114.39 | 114.65 | 976,798 | -1.00(-0.86%) |
Mar 21, 2014 | 115.44 | 116.08 | 114.44 | 115.64 | 2,130,098 | +1.21(+1.06%) |
Mar 20, 2014 | 113.68 | 114.46 | 112.43 | 114.44 | 977,541 | +0.48(+0.42%) |
Mar 19, 2014 | 115.22 | 115.81 | 113.28 | 113.96 | 1,313,068 | -1.00(-0.87%) |
Mar 18, 2014 | 114.69 | 116.08 | 114.15 | 114.96 | 904,935 | +0.18(+0.16%) |
Mar 17, 2014 | 115.74 | 115.86 | 114.48 | 114.78 | 1,006,943 | -0.05(-0.04%) |
Mar 14, 2014 | 113.64 | 115.14 | 113.64 | 114.83 | 1,449,822 | +0.70(+0.61%) |
Mar 13, 2014 | 114.20 | 114.50 | 113.35 | 114.13 | 1,091,388 | +0.24(+0.21%) |
Mar 12, 2014 | 113.30 | 114.04 | 113.25 | 113.89 | 903,702 | +0.27(+0.23%) |
Mar 11, 2014 | 113.76 | 113.88 | 113.02 | 113.63 | 910,764 | +0.53(+0.47%) |
Mar 10, 2014 | 113.47 | 113.64 | 112.45 | 113.10 | 982,811 | -0.35(-0.31%) |
Mar 07, 2014 | 114.31 | 114.31 | 112.85 | 113.45 | 1,209,057 | -1.20(-1.05%) |
Mar 06, 2014 | 115.85 | 116.07 | 114.57 | 114.66 | 1,109,928 | -1.25(-1.08%) |
Mar 05, 2014 | 115.62 | 116.54 | 115.11 | 115.90 | 1,077,614 | +0.19(+0.16%) |
Mar 04, 2014 | 114.22 | 115.82 | 114.22 | 115.72 | 912,272 | +1.49(+1.30%) |
Mar 03, 2014 | 113.89 | 114.42 | 113.06 | 114.22 | 1,122,112 | -0.21(-0.18%) |
Feb 28, 2014 | 112.90 | 114.84 | 112.90 | 114.44 | 1,943,304 | +1.67(+1.48%) |
Feb 27, 2014 | 113.24 | 114.05 | 112.26 | 112.77 | 1,004,421 | -0.39(-0.34%) |
Feb 26, 2014 | 112.70 | 114.22 | 112.30 | 113.16 | 1,372,327 | -0.37(-0.33%) |
Feb 25, 2014 | 112.91 | 114.26 | 112.81 | 113.53 | 1,181,911 | +0.65(+0.58%) |
Feb 24, 2014 | 113.08 | 113.64 | 112.70 | 112.88 | 1,283,116 | +0.18(+0.16%) |
Feb 21, 2014 | 112.77 | 113.41 | 111.40 | 112.70 | 1,791,465 | -0.18(-0.16%) |
Feb 20, 2014 | 112.89 | 113.58 | 112.14 | 112.88 | 1,012,737 | +0.18(+0.16%) |
Feb 19, 2014 | 112.99 | 113.67 | 112.42 | 112.71 | 949,179 | -0.31(-0.28%) |
Feb 18, 2014 | 112.00 | 113.10 | 111.61 | 113.02 | 1,050,694 | +0.79(+0.70%) |
Feb 14, 2014 | 111.18 | 112.23 | 112.23 | 112.23 | 680,519 | +0.83(+0.75%) |
Feb 13, 2014 | 110.30 | 111.86 | 109.89 | 111.40 | 907,750 | +0.68(+0.62%) |
Feb 12, 2014 | 110.83 | 110.83 | 109.70 | 110.72 | 802,266 | +0.09(+0.08%) |
Feb 11, 2014 | 109.44 | 111.60 | 109.19 | 110.63 | 1,082,865 | +0.90(+0.82%) |
Feb 10, 2014 | 108.48 | 109.94 | 108.14 | 109.73 | 1,084,484 | +1.22(+1.12%) |
Feb 07, 2014 | 107.55 | 108.58 | 107.07 | 108.51 | 1,294,151 | +1.25(+1.16%) |
Feb 06, 2014 | 106.91 | 107.33 | 106.48 | 107.26 | 1,253,115 | +0.34(+0.32%) |
Feb 05, 2014 | 107.05 | 107.51 | 106.47 | 106.92 | 1,100,419 | -0.45(-0.42%) |
Feb 04, 2014 | 106.06 | 107.53 | 105.37 | 107.37 | 1,445,491 | +1.84(+1.74%) |
Feb 03, 2014 | 106.55 | 106.59 | 104.95 | 105.54 | 1,185,159 | -1.17(-1.10%) |
Jan 31, 2014 | 105.31 | 107.48 | 105.02 | 106.71 | 1,453,701 | +0.53(+0.50%) |
Jan 30, 2014 | 105.18 | 106.92 | 105.18 | 106.18 | 943,251 | +1.56(+1.49%) |
Jan 29, 2014 | 103.80 | 105.20 | 103.61 | 104.62 | 1,055,866 | -0.15(-0.14%) |
Jan 28, 2014 | 103.66 | 105.11 | 103.66 | 104.77 | 1,113,323 | +1.42(+1.38%) |
Jan 27, 2014 | 103.32 | 104.03 | 102.82 | 103.35 | 1,023,781 | +0.14(+0.14%) |
Jan 24, 2014 | 104.27 | 104.27 | 103.03 | 103.21 | 984,615 | -1.38(-1.32%) |
Jan 23, 2014 | 104.47 | 105.20 | 104.01 | 104.59 | 945,918 | -0.58(-0.55%) |
Jan 22, 2014 | 105.02 | 105.86 | 104.30 | 105.17 | 958,897 | +0.20(+0.19%) |
Jan 21, 2014 | 105.56 | 106.59 | 104.62 | 104.97 | 1,246,355 | +0.04(+0.04%) |
Jan 17, 2014 | 105.79 | 104.94 | 104.94 | 104.94 | 799,551 | -0.70(-0.67%) |
Jan 16, 2014 | 105.08 | 105.81 | 104.99 | 105.64 | 720,155 | +0.66(+0.63%) |
Jan 15, 2014 | 105.45 | 105.70 | 104.73 | 104.98 | 1,262,484 | -0.47(-0.44%) |
Jan 14, 2014 | 105.10 | 106.11 | 104.42 | 105.45 | 1,053,627 | +1.20(+1.15%) |
Jan 13, 2014 | 103.95 | 105.02 | 103.95 | 104.25 | 878,337 | -0.20(-0.19%) |
Jan 10, 2014 | 103.63 | 104.68 | 103.63 | 104.45 | 951,702 | +0.82(+0.79%) |
Jan 09, 2014 | 102.58 | 103.67 | 101.78 | 103.64 | 1,445,542 | +1.98(+1.94%) |
Jan 08, 2014 | 101.58 | 102.02 | 100.72 | 101.66 | 966,778 | +0.18(+0.18%) |
Jan 07, 2014 | 101.59 | 102.58 | 101.27 | 101.47 | 934,943 | -0.12(-0.11%) |
Jan 06, 2014 | 102.04 | 102.25 | 100.97 | 101.59 | 587,830 | -0.05(-0.05%) |
Jan 03, 2014 | 100.97 | 102.05 | 100.44 | 101.64 | 764,867 | +0.79(+0.78%) |