Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 111.08 | 112.57 | 110.45 | 111.56 | 2,821,100 | +2.24(+2.05%) |
Mar 28, 2014 | 107.98 | 110.65 | 107.98 | 109.32 | 1,835,859 | +1.44(+1.33%) |
Mar 27, 2014 | 107.61 | 108.40 | 106.59 | 107.88 | 1,539,350 | +0.07(+0.06%) |
Mar 26, 2014 | 108.93 | 110.42 | 107.76 | 107.81 | 1,953,371 | -0.26(-0.24%) |
Mar 25, 2014 | 107.74 | 108.72 | 107.27 | 108.07 | 1,751,000 | +1.48(+1.39%) |
Mar 24, 2014 | 108.20 | 108.65 | 105.93 | 106.59 | 1,998,551 | -1.49(-1.38%) |
Mar 21, 2014 | 108.39 | 108.91 | 107.36 | 108.08 | 1,835,531 | +0.60(+0.56%) |
Mar 20, 2014 | 106.62 | 107.79 | 106.34 | 107.48 | 939,032 | +0.59(+0.55%) |
Mar 19, 2014 | 106.66 | 107.30 | 106.01 | 106.89 | 1,448,592 | +0.06(+0.06%) |
Mar 18, 2014 | 106.73 | 107.62 | 106.41 | 106.83 | 1,177,277 | -0.08(-0.08%) |
Mar 17, 2014 | 105.47 | 107.30 | 105.47 | 106.91 | 1,598,633 | +2.57(+2.46%) |
Mar 14, 2014 | 105.00 | 105.75 | 104.20 | 104.34 | 1,428,242 | -0.94(-0.90%) |
Mar 13, 2014 | 107.46 | 107.79 | 104.67 | 105.29 | 1,439,394 | -1.83(-1.71%) |
Mar 12, 2014 | 106.17 | 107.15 | 105.26 | 107.12 | 2,134,449 | +0.13(+0.12%) |
Mar 11, 2014 | 108.89 | 109.20 | 106.60 | 107.00 | 1,809,553 | -0.75(-0.70%) |
Mar 10, 2014 | 108.12 | 108.81 | 107.11 | 107.75 | 1,306,720 | -1.29(-1.18%) |
Mar 07, 2014 | 109.92 | 110.05 | 108.53 | 109.03 | 1,190,081 | -0.38(-0.34%) |
Mar 06, 2014 | 109.27 | 109.98 | 109.21 | 109.41 | 1,184,278 | +0.64(+0.59%) |
Mar 05, 2014 | 109.38 | 110.07 | 108.44 | 108.76 | 1,469,853 | -0.33(-0.30%) |
Mar 04, 2014 | 108.34 | 109.56 | 108.20 | 109.09 | 2,132,812 | +2.02(+1.89%) |
Mar 03, 2014 | 107.95 | 107.95 | 106.39 | 107.07 | 2,405,223 | -2.19(-2.00%) |
Feb 28, 2014 | 109.01 | 109.89 | 108.66 | 109.26 | 1,595,547 | +0.46(+0.43%) |
Feb 27, 2014 | 108.81 | 109.00 | 107.44 | 108.79 | 2,315,946 | -0.45(-0.41%) |
Feb 26, 2014 | 108.57 | 110.31 | 108.23 | 109.24 | 1,823,081 | +0.20(+0.19%) |
Feb 25, 2014 | 108.34 | 109.75 | 107.12 | 109.04 | 2,441,615 | -0.28(-0.26%) |
Feb 24, 2014 | 107.78 | 111.26 | 106.94 | 109.32 | 3,324,349 | +2.38(+2.23%) |
Feb 21, 2014 | 106.66 | 107.69 | 106.20 | 106.94 | 2,524,383 | +0.81(+0.76%) |
Feb 20, 2014 | 105.11 | 106.15 | 104.74 | 106.14 | 3,068,904 | +1.33(+1.27%) |
Feb 19, 2014 | 105.86 | 107.09 | 104.64 | 104.81 | 2,744,794 | -1.87(-1.75%) |
Feb 18, 2014 | 106.17 | 106.75 | 105.54 | 106.68 | 2,123,113 | +0.73(+0.69%) |
Feb 14, 2014 | 105.04 | 105.95 | 105.95 | 105.95 | 2,978,768 | +0.89(+0.85%) |
Feb 13, 2014 | 102.08 | 105.28 | 102.05 | 105.05 | 3,082,751 | +1.74(+1.68%) |
Feb 12, 2014 | 101.15 | 103.64 | 101.06 | 103.31 | 3,132,866 | +2.29(+2.26%) |
Feb 11, 2014 | 99.24 | 101.72 | 99.07 | 101.03 | 2,872,766 | +1.86(+1.88%) |
Feb 10, 2014 | 99.83 | 99.89 | 98.70 | 99.16 | 2,019,322 | -0.98(-0.98%) |
Feb 07, 2014 | 98.78 | 101.07 | 98.36 | 100.14 | 3,462,475 | +2.65(+2.71%) |
Feb 06, 2014 | 92.07 | 98.02 | 92.07 | 97.49 | 4,619,939 | +3.06(+3.24%) |
Feb 05, 2014 | 94.11 | 94.78 | 93.54 | 94.43 | 3,336,019 | +0.20(+0.21%) |
Feb 04, 2014 | 92.26 | 94.45 | 91.43 | 94.23 | 3,341,269 | +2.01(+2.18%) |
Feb 03, 2014 | 94.77 | 95.36 | 91.81 | 92.22 | 3,114,577 | -2.45(-2.58%) |
Jan 31, 2014 | 94.47 | 95.43 | 93.97 | 94.66 | 2,531,106 | -1.12(-1.17%) |
Jan 30, 2014 | 96.65 | 96.85 | 95.45 | 95.78 | 1,903,822 | -0.08(-0.09%) |
Jan 29, 2014 | 94.58 | 96.93 | 94.30 | 95.86 | 2,821,121 | -0.03(-0.03%) |
Jan 28, 2014 | 94.38 | 95.95 | 94.33 | 95.89 | 2,102,741 | +2.00(+2.13%) |
Jan 27, 2014 | 95.66 | 95.93 | 92.46 | 93.89 | 3,392,174 | -0.27(-0.29%) |
Jan 24, 2014 | 97.73 | 97.82 | 93.97 | 94.16 | 4,068,760 | -4.30(-4.37%) |
Jan 23, 2014 | 100.27 | 101.00 | 98.05 | 98.46 | 3,208,055 | -2.09(-2.08%) |
Jan 22, 2014 | 101.76 | 101.80 | 100.49 | 100.55 | 2,127,182 | -1.14(-1.12%) |
Jan 21, 2014 | 102.91 | 103.25 | 101.21 | 101.69 | 2,179,858 | -0.99(-0.97%) |
Jan 17, 2014 | 103.59 | 102.68 | 102.68 | 102.68 | 1,769,473 | -0.07(-0.07%) |
Jan 16, 2014 | 102.17 | 103.29 | 102.17 | 102.76 | 1,249,152 | +0.04(+0.04%) |
Jan 15, 2014 | 102.23 | 103.06 | 102.40 | 102.72 | 1,482,762 | +0.49(+0.48%) |
Jan 14, 2014 | 102.13 | 102.49 | 101.66 | 102.23 | 1,469,794 | +0.73(+0.72%) |
Jan 13, 2014 | 102.57 | 103.19 | 101.21 | 101.50 | 1,877,060 | -1.45(-1.41%) |
Jan 10, 2014 | 103.89 | 104.03 | 102.73 | 102.95 | 1,389,992 | -0.42(-0.41%) |
Jan 09, 2014 | 104.48 | 104.83 | 102.83 | 103.38 | 1,162,928 | -0.51(-0.49%) |
Jan 08, 2014 | 104.06 | 104.54 | 103.49 | 103.88 | 1,315,618 | -0.40(-0.39%) |
Jan 07, 2014 | 103.52 | 104.55 | 103.47 | 104.28 | 1,179,790 | +0.87(+0.84%) |
Jan 06, 2014 | 104.53 | 105.61 | 103.06 | 103.41 | 1,815,602 | -0.33(-0.32%) |
Jan 03, 2014 | 103.45 | 104.37 | 103.13 | 103.74 | 1,466,457 | +0.45(+0.43%) |