Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 111.99 | 112.15 | 111.16 | 111.38 | 50,154 | +0.89(+0.81%) |
Mar 28, 2014 | 109.74 | 110.65 | 109.74 | 110.49 | 0 | +1.42(+1.30%) |
Mar 27, 2014 | 109.11 | 109.36 | 108.37 | 109.07 | 45,466 | +0.85(+0.79%) |
Mar 26, 2014 | 109.49 | 109.52 | 108.02 | 108.22 | 36,667 | +0.26(+0.24%) |
Mar 25, 2014 | 107.51 | 107.98 | 106.75 | 107.96 | 99,054 | +1.89(+1.78%) |
Mar 24, 2014 | 107.05 | 107.07 | 104.95 | 106.07 | 30,600 | -1.13(-1.05%) |
Mar 21, 2014 | 107.44 | 108.21 | 106.89 | 107.20 | 0 | +0.59(+0.55%) |
Mar 20, 2014 | 105.58 | 106.89 | 105.58 | 106.61 | 20,719 | -0.85(-0.79%) |
Mar 19, 2014 | 108.65 | 109.18 | 106.63 | 107.46 | 34,501 | -1.14(-1.05%) |
Mar 18, 2014 | 108.11 | 109.20 | 108.11 | 108.60 | 23,754 | +0.16(+0.15%) |
Mar 17, 2014 | 107.16 | 108.76 | 107.16 | 108.44 | 26,157 | +1.84(+1.73%) |
Mar 14, 2014 | 105.90 | 107.50 | 104.53 | 106.60 | 0 | +2.23(+2.14%) |
Mar 13, 2014 | 108.30 | 108.30 | 104.05 | 104.37 | 102,349 | -4.56(-4.19%) |
Mar 12, 2014 | 108.69 | 109.25 | 108.00 | 108.93 | 36,987 | -1.28(-1.16%) |
Mar 11, 2014 | 110.77 | 111.67 | 110.10 | 110.21 | 43,082 | +0.10(+0.09%) |
Mar 10, 2014 | 110.53 | 110.66 | 109.35 | 110.11 | 38,012 | -0.90(-0.81%) |
Mar 07, 2014 | 111.62 | 111.64 | 110.57 | 111.01 | 0 | -1.35(-1.20%) |
Mar 06, 2014 | 112.31 | 112.57 | 112.01 | 112.36 | 26,646 | +1.00(+0.90%) |
Mar 05, 2014 | 111.81 | 111.86 | 111.25 | 111.36 | 22,726 | -1.24(-1.10%) |
Mar 04, 2014 | 112.67 | 113.06 | 112.38 | 112.60 | 81,115 | +2.95(+2.69%) |
Mar 03, 2014 | 110.36 | 111.05 | 109.50 | 109.65 | 52,049 | -4.61(-4.03%) |
Feb 28, 2014 | 113.78 | 115.19 | 113.78 | 114.26 | 0 | +1.59(+1.41%) |
Feb 27, 2014 | 111.88 | 112.91 | 111.88 | 112.67 | 53,019 | -1.62(-1.42%) |
Feb 26, 2014 | 113.86 | 114.72 | 113.44 | 114.29 | 49,388 | +0.71(+0.62%) |
Feb 25, 2014 | 113.60 | 114.36 | 113.36 | 113.58 | 53,075 | -0.54(-0.47%) |
Feb 24, 2014 | 113.60 | 114.45 | 112.46 | 114.12 | 38,709 | +1.66(+1.48%) |
Feb 21, 2014 | 112.62 | 113.33 | 112.28 | 112.46 | 0 | -0.14(-0.12%) |
Feb 20, 2014 | 111.61 | 112.79 | 111.48 | 112.60 | 73,899 | -0.18(-0.16%) |
Feb 19, 2014 | 113.18 | 114.25 | 112.78 | 112.78 | 46,532 | -0.48(-0.42%) |
Feb 18, 2014 | 113.35 | 113.76 | 112.90 | 113.26 | 57,889 | +0.04(+0.04%) |
Feb 14, 2014 | 113.22 | 113.22 | 113.22 | 0 | +1.67(+1.50%) | |
Feb 13, 2014 | 109.38 | 111.55 | 109.38 | 111.55 | 71,760 | +2.05(+1.87%) |
Feb 12, 2014 | 109.47 | 110.00 | 109.22 | 109.50 | 51,142 | -0.12(-0.11%) |
Feb 11, 2014 | 107.85 | 109.62 | 107.53 | 109.62 | 26,574 | +2.53(+2.36%) |
Feb 10, 2014 | 107.13 | 107.23 | 106.73 | 107.09 | 24,306 | -0.99(-0.92%) |
Feb 07, 2014 | 106.60 | 108.25 | 106.60 | 108.08 | 0 | +1.77(+1.66%) |
Feb 06, 2014 | 104.51 | 106.58 | 104.51 | 106.31 | 46,364 | +2.13(+2.04%) |
Feb 05, 2014 | 103.65 | 104.22 | 103.32 | 104.18 | 38,847 | +0.20(+0.19%) |
Feb 04, 2014 | 103.36 | 103.98 | 102.96 | 103.98 | 65,285 | -0.60(-0.57%) |
Feb 03, 2014 | 106.45 | 106.54 | 104.56 | 104.58 | 56,274 | -2.75(-2.56%) |
Jan 31, 2014 | 106.11 | 107.70 | 105.74 | 107.33 | 0 | -1.22(-1.12%) |
Jan 30, 2014 | 108.12 | 108.76 | 107.77 | 108.55 | 31,300 | +1.37(+1.28%) |
Jan 29, 2014 | 106.81 | 108.02 | 106.68 | 107.18 | 32,178 | -1.30(-1.20%) |
Jan 28, 2014 | 108.02 | 108.90 | 107.56 | 108.48 | 33,884 | +2.70(+2.56%) |
Jan 27, 2014 | 107.03 | 107.05 | 105.24 | 105.78 | 31,324 | -0.05(-0.05%) |
Jan 24, 2014 | 108.08 | 108.15 | 105.82 | 105.83 | 0 | -3.47(-3.17%) |
Jan 23, 2014 | 108.90 | 109.30 | 108.32 | 109.30 | 189,926 | +0.41(+0.38%) |
Jan 22, 2014 | 109.61 | 109.73 | 108.47 | 108.89 | 29,183 | -0.73(-0.67%) |
Jan 21, 2014 | 109.75 | 110.01 | 109.23 | 109.62 | 29,681 | +2.40(+2.24%) |
Jan 17, 2014 | 107.22 | 107.22 | 107.22 | 0 | -0.56(-0.51%) | |
Jan 16, 2014 | 107.36 | 107.89 | 107.18 | 107.78 | 46,494 | +1.11(+1.04%) |
Jan 15, 2014 | 106.35 | 106.99 | 105.96 | 106.67 | 36,346 | +0.32(+0.30%) |
Jan 14, 2014 | 105.10 | 106.49 | 105.10 | 106.35 | 34,277 | +1.44(+1.37%) |
Jan 13, 2014 | 105.32 | 105.97 | 104.75 | 104.91 | 45,901 | -1.24(-1.17%) |
Jan 10, 2014 | 105.54 | 106.39 | 105.54 | 106.15 | 34,633 | +1.28(+1.22%) |
Jan 09, 2014 | 105.29 | 105.31 | 104.11 | 104.87 | 42,769 | -0.85(-0.80%) |
Jan 08, 2014 | 106.13 | 106.17 | 105.51 | 105.72 | 31,176 | -1.09(-1.02%) |
Jan 07, 2014 | 106.49 | 106.99 | 106.35 | 106.81 | 53,463 | +1.28(+1.21%) |
Jan 06, 2014 | 104.20 | 106.24 | 103.71 | 105.53 | 137,892 | +1.51(+1.45%) |
Jan 03, 2014 | 104.20 | 104.55 | 103.94 | 104.02 | 0 | -0.17(-0.16%) |