Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 106.83 | 107.22 | 105.69 | 106.65 | 556,161 | -0.15(-0.14%) |
Apr 29, 2014 | 106.37 | 107.96 | 106.20 | 106.80 | 482,406 | +0.43(+0.40%) |
Apr 28, 2014 | 106.85 | 107.90 | 104.25 | 106.37 | 572,614 | -0.62(-0.58%) |
Apr 25, 2014 | 108.64 | 108.83 | 106.68 | 106.99 | 382,209 | -1.75(-1.61%) |
Apr 24, 2014 | 108.66 | 109.49 | 107.05 | 108.74 | 363,188 | +0.46(+0.42%) |
Apr 23, 2014 | 109.51 | 109.51 | 108.13 | 108.28 | 229,232 | -1.06(-0.97%) |
Apr 22, 2014 | 107.98 | 109.71 | 107.35 | 109.34 | 579,324 | +2.00(+1.86%) |
Apr 21, 2014 | 108.90 | 109.42 | 107.15 | 107.34 | 406,532 | -2.08(-1.90%) |
Apr 17, 2014 | 106.69 | 109.42 | 109.42 | 109.42 | 742,300 | +2.92(+2.74%) |
Apr 16, 2014 | 107.59 | 108.36 | 106.27 | 106.50 | 921,908 | -0.47(-0.44%) |
Apr 15, 2014 | 107.52 | 108.40 | 105.38 | 106.97 | 560,731 | -0.17(-0.16%) |
Apr 14, 2014 | 107.91 | 108.68 | 106.19 | 107.14 | 428,605 | +0.28(+0.26%) |
Apr 11, 2014 | 106.45 | 107.60 | 105.90 | 106.86 | 823,814 | -0.63(-0.59%) |
Apr 10, 2014 | 108.88 | 110.06 | 106.51 | 107.49 | 544,976 | -1.24(-1.14%) |
Apr 09, 2014 | 110.00 | 110.31 | 108.31 | 108.73 | 808,547 | -0.75(-0.69%) |
Apr 08, 2014 | 109.58 | 110.59 | 108.76 | 109.48 | 1,145,224 | +0.20(+0.18%) |
Apr 07, 2014 | 114.29 | 114.80 | 109.25 | 109.28 | 883,345 | -5.07(-4.43%) |
Apr 04, 2014 | 118.10 | 118.69 | 114.23 | 114.35 | 642,668 | -3.20(-2.72%) |
Apr 03, 2014 | 118.50 | 119.05 | 116.97 | 117.55 | 446,558 | -0.39(-0.33%) |
Apr 02, 2014 | 118.61 | 119.35 | 117.29 | 117.94 | 444,440 | -0.39(-0.33%) |
Apr 01, 2014 | 116.96 | 118.57 | 116.93 | 118.33 | 430,583 | +1.76(+1.51%) |
Mar 31, 2014 | 117.87 | 117.87 | 115.95 | 116.57 | 506,886 | -0.37(-0.32%) |
Mar 28, 2014 | 116.00 | 117.95 | 116.00 | 116.94 | 285,806 | +1.27(+1.10%) |
Mar 27, 2014 | 116.70 | 117.31 | 115.44 | 115.67 | 497,511 | -1.13(-0.97%) |
Mar 26, 2014 | 118.14 | 118.95 | 116.59 | 116.80 | 633,560 | +0.00(+0.00%) |
Mar 25, 2014 | 117.67 | 118.21 | 116.22 | 116.80 | 483,934 | +0.03(+0.03%) |
Mar 24, 2014 | 118.99 | 119.49 | 116.60 | 116.77 | 837,254 | -2.65(-2.22%) |
Mar 21, 2014 | 120.41 | 120.41 | 118.42 | 119.42 | 1,016,151 | +0.41(+0.34%) |
Mar 20, 2014 | 119.65 | 120.23 | 118.72 | 119.01 | 563,755 | -1.22(-1.01%) |
Mar 19, 2014 | 118.85 | 120.79 | 117.43 | 120.23 | 1,455,479 | +2.19(+1.86%) |
Mar 18, 2014 | 113.29 | 118.07 | 111.76 | 118.04 | 2,316,491 | +5.20(+4.61%) |
Mar 17, 2014 | 113.00 | 114.08 | 112.36 | 112.84 | 578,376 | +0.41(+0.36%) |
Mar 14, 2014 | 112.73 | 113.83 | 112.25 | 112.43 | 1,106,752 | -0.71(-0.63%) |
Mar 13, 2014 | 115.55 | 116.31 | 112.31 | 113.14 | 750,093 | -2.23(-1.93%) |
Mar 12, 2014 | 114.66 | 115.62 | 113.62 | 115.37 | 537,112 | +0.37(+0.32%) |
Mar 11, 2014 | 116.27 | 116.73 | 114.65 | 115.00 | 821,368 | -1.54(-1.32%) |
Mar 10, 2014 | 116.37 | 117.24 | 115.36 | 116.54 | 434,124 | -0.24(-0.21%) |
Mar 07, 2014 | 117.52 | 118.80 | 116.50 | 116.78 | 704,268 | +0.18(+0.15%) |
Mar 06, 2014 | 115.06 | 117.04 | 114.31 | 116.60 | 902,496 | +2.07(+1.81%) |
Mar 05, 2014 | 113.67 | 114.69 | 112.60 | 114.53 | 868,340 | +1.03(+0.91%) |
Mar 04, 2014 | 114.06 | 114.44 | 112.80 | 113.50 | 1,005,887 | +0.41(+0.36%) |
Mar 03, 2014 | 113.50 | 114.15 | 112.38 | 113.09 | 901,773 | -1.82(-1.58%) |
Feb 28, 2014 | 117.00 | 118.19 | 114.73 | 114.91 | 1,331,127 | -2.43(-2.07%) |
Feb 27, 2014 | 119.13 | 120.02 | 116.80 | 117.34 | 1,043,923 | -2.09(-1.75%) |
Feb 26, 2014 | 118.52 | 120.23 | 117.79 | 119.43 | 663,260 | +1.12(+0.95%) |
Feb 25, 2014 | 119.52 | 120.38 | 117.76 | 118.31 | 659,685 | -1.13(-0.95%) |
Feb 24, 2014 | 119.16 | 120.93 | 119.14 | 119.44 | 866,348 | -0.22(-0.18%) |
Feb 21, 2014 | 120.75 | 120.97 | 118.81 | 119.66 | 628,745 | +0.31(+0.26%) |
Feb 20, 2014 | 119.77 | 120.40 | 118.85 | 119.35 | 714,082 | +0.20(+0.17%) |
Feb 19, 2014 | 121.20 | 121.45 | 118.96 | 119.15 | 1,075,757 | -1.85(-1.53%) |
Feb 18, 2014 | 120.88 | 121.89 | 120.21 | 121.00 | 685,467 | +0.18(+0.15%) |
Feb 14, 2014 | 121.18 | 120.82 | 120.82 | 120.82 | 678,000 | -0.65(-0.54%) |
Feb 13, 2014 | 120.34 | 122.15 | 118.63 | 121.47 | 959,522 | +0.41(+0.34%) |
Feb 12, 2014 | 122.88 | 125.00 | 120.46 | 121.06 | 3,574,202 | +4.10(+3.51%) |
Feb 11, 2014 | 115.50 | 117.93 | 113.91 | 116.96 | 2,806,322 | +1.96(+1.70%) |
Feb 10, 2014 | 115.71 | 116.17 | 114.51 | 115.00 | 1,236,892 | -0.91(-0.79%) |
Feb 07, 2014 | 115.89 | 116.91 | 114.83 | 115.91 | 917,354 | +0.80(+0.69%) |
Feb 06, 2014 | 112.62 | 115.71 | 111.72 | 115.11 | 990,844 | +2.86(+2.55%) |
Feb 05, 2014 | 112.97 | 114.48 | 111.99 | 112.25 | 1,112,118 | -2.32(-2.02%) |
Feb 04, 2014 | 115.71 | 118.36 | 113.63 | 114.57 | 2,246,311 | +6.55(+6.06%) |