Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.48 | 111.69 | 110.87 | 111.11 | 27,531 | -0.41(-0.37%) |
Apr 29, 2014 | 110.99 | 111.69 | 110.99 | 111.52 | 14,488 | +0.37(+0.33%) |
Apr 28, 2014 | 110.75 | 111.44 | 110.39 | 111.15 | 14,815 | +0.57(+0.52%) |
Apr 25, 2014 | 110.26 | 110.66 | 109.89 | 110.58 | 21,020 | -0.16(-0.15%) |
Apr 24, 2014 | 111.15 | 111.24 | 110.46 | 110.75 | 25,447 | -0.04(-0.04%) |
Apr 23, 2014 | 110.58 | 111.03 | 110.34 | 110.79 | 40,945 | +0.53(+0.48%) |
Apr 22, 2014 | 109.68 | 110.70 | 109.68 | 110.26 | 44,023 | +0.45(+0.41%) |
Apr 21, 2014 | 109.56 | 110.01 | 109.28 | 109.81 | 23,884 | +0.08(+0.07%) |
Apr 17, 2014 | 109.48 | 109.72 | 109.72 | 109.72 | 27,157 | +0.04(+0.04%) |
Apr 16, 2014 | 109.23 | 109.81 | 109.16 | 109.68 | 16,989 | +0.57(+0.52%) |
Apr 15, 2014 | 108.62 | 109.11 | 108.25 | 109.11 | 22,940 | +0.12(+0.11%) |
Apr 14, 2014 | 108.13 | 109.03 | 108.06 | 108.99 | 22,980 | +0.86(+0.79%) |
Apr 11, 2014 | 107.56 | 108.46 | 107.56 | 108.13 | 18,697 | +0.12(+0.11%) |
Apr 10, 2014 | 108.54 | 109.03 | 107.86 | 108.01 | 16,525 | -1.02(-0.94%) |
Apr 09, 2014 | 108.13 | 109.15 | 107.93 | 109.03 | 12,316 | +0.78(+0.72%) |
Apr 08, 2014 | 107.44 | 108.50 | 107.19 | 108.25 | 21,022 | +0.61(+0.57%) |
Apr 07, 2014 | 107.81 | 108.13 | 107.30 | 107.64 | 15,913 | -0.61(-0.57%) |
Apr 04, 2014 | 108.95 | 109.28 | 108.05 | 108.25 | 17,714 | -0.49(-0.45%) |
Apr 03, 2014 | 108.79 | 109.15 | 108.38 | 108.75 | 27,385 | -0.08(-0.08%) |
Apr 02, 2014 | 109.28 | 109.72 | 108.61 | 108.83 | 13,352 | -0.78(-0.71%) |
Apr 01, 2014 | 108.70 | 109.72 | 108.54 | 109.60 | 15,743 | +0.53(+0.49%) |
Mar 31, 2014 | 108.58 | 109.15 | 108.30 | 109.07 | 23,737 | +0.65(+0.60%) |
Mar 28, 2014 | 106.70 | 108.42 | 106.70 | 108.42 | 31,372 | +1.72(+1.61%) |
Mar 27, 2014 | 105.64 | 106.70 | 105.23 | 106.70 | 27,293 | +0.86(+0.81%) |
Mar 26, 2014 | 105.31 | 106.01 | 104.78 | 105.85 | 38,534 | +0.29(+0.27%) |
Mar 25, 2014 | 105.85 | 106.46 | 104.87 | 105.56 | 36,836 | -0.33(-0.31%) |
Mar 24, 2014 | 106.78 | 107.44 | 105.56 | 105.89 | 24,260 | -0.82(-0.76%) |
Mar 21, 2014 | 107.23 | 107.72 | 106.46 | 106.70 | 31,302 | -0.29(-0.27%) |
Mar 20, 2014 | 107.36 | 108.05 | 106.17 | 106.99 | 31,266 | -0.73(-0.68%) |
Mar 19, 2014 | 109.72 | 109.72 | 107.56 | 107.72 | 25,913 | -1.59(-1.46%) |
Mar 18, 2014 | 108.99 | 109.77 | 108.99 | 109.32 | 16,984 | +0.41(+0.38%) |
Mar 17, 2014 | 109.15 | 110.05 | 108.75 | 108.91 | 16,023 | +0.00(+0.00%) |
Mar 14, 2014 | 108.25 | 110.13 | 108.25 | 108.91 | 17,088 | +0.45(+0.41%) |
Mar 13, 2014 | 109.40 | 110.13 | 108.25 | 108.46 | 12,872 | -1.02(-0.93%) |
Mar 12, 2014 | 110.01 | 111.15 | 109.28 | 109.48 | 17,929 | -1.51(-1.36%) |
Mar 11, 2014 | 109.32 | 111.19 | 108.70 | 110.99 | 22,210 | +2.33(+2.14%) |
Mar 10, 2014 | 110.17 | 110.34 | 108.25 | 108.66 | 27,656 | -1.80(-1.63%) |
Mar 07, 2014 | 112.91 | 113.07 | 110.34 | 110.46 | 22,219 | -2.25(-1.99%) |
Mar 06, 2014 | 113.20 | 113.77 | 111.40 | 112.71 | 14,141 | -0.82(-0.72%) |
Mar 05, 2014 | 115.56 | 115.56 | 113.03 | 113.52 | 16,001 | -2.78(-2.39%) |
Mar 04, 2014 | 112.62 | 116.38 | 112.44 | 116.30 | 15,565 | +3.59(+3.19%) |
Mar 03, 2014 | 112.75 | 114.14 | 111.89 | 112.71 | 28,362 | -0.12(-0.11%) |
Feb 28, 2014 | 112.13 | 113.93 | 111.11 | 112.83 | 68,972 | +1.51(+1.36%) |
Feb 27, 2014 | 110.09 | 111.40 | 108.91 | 111.32 | 18,831 | +0.73(+0.66%) |
Feb 26, 2014 | 107.97 | 110.75 | 107.32 | 110.58 | 19,426 | +2.16(+2.00%) |
Feb 25, 2014 | 108.87 | 109.19 | 107.89 | 108.42 | 20,455 | -0.29(-0.26%) |
Feb 24, 2014 | 109.44 | 109.44 | 108.05 | 108.70 | 15,704 | -0.45(-0.41%) |
Feb 21, 2014 | 108.66 | 109.40 | 108.25 | 109.15 | 15,670 | +1.10(+1.02%) |
Feb 20, 2014 | 108.09 | 108.99 | 107.68 | 108.05 | 16,020 | -0.16(-0.15%) |
Feb 19, 2014 | 109.23 | 109.61 | 108.09 | 108.21 | 13,223 | -1.02(-0.93%) |
Feb 18, 2014 | 110.23 | 110.84 | 108.95 | 109.23 | 22,751 | -1.17(-1.06%) |
Feb 14, 2014 | 110.60 | 110.40 | 110.40 | 110.40 | 17,809 | -0.24(-0.22%) |
Feb 13, 2014 | 109.91 | 111.36 | 109.87 | 110.64 | 15,004 | +0.36(+0.33%) |
Feb 12, 2014 | 110.07 | 111.28 | 109.71 | 110.28 | 13,105 | -0.16(-0.15%) |
Feb 11, 2014 | 109.27 | 110.56 | 108.99 | 110.44 | 9,020 | +1.53(+1.40%) |
Feb 10, 2014 | 109.91 | 110.54 | 108.59 | 108.91 | 17,854 | -1.41(-1.28%) |
Feb 07, 2014 | 110.52 | 110.96 | 109.55 | 110.31 | 11,146 | +0.60(+0.55%) |
Feb 06, 2014 | 109.31 | 109.87 | 108.99 | 109.71 | 10,487 | +0.36(+0.33%) |
Feb 05, 2014 | 109.31 | 109.87 | 107.69 | 109.35 | 26,351 | +0.00(+0.00%) |
Feb 04, 2014 | 107.74 | 109.35 | 107.34 | 109.35 | 18,161 | +1.37(+1.27%) |