Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 117.26 | 118.30 | 116.90 | 117.75 | 656,163 | +1.28(+1.10%) |
Mar 28, 2014 | 115.70 | 118.17 | 115.70 | 116.47 | 638,609 | +1.21(+1.05%) |
Mar 27, 2014 | 114.81 | 115.91 | 113.50 | 115.26 | 372,357 | +0.18(+0.16%) |
Mar 26, 2014 | 116.84 | 117.42 | 114.84 | 115.07 | 622,865 | -1.23(-1.06%) |
Mar 25, 2014 | 114.34 | 116.36 | 114.06 | 116.30 | 556,592 | +2.88(+2.54%) |
Mar 24, 2014 | 116.81 | 116.81 | 112.73 | 113.42 | 678,384 | -2.62(-2.26%) |
Mar 21, 2014 | 117.59 | 117.97 | 115.05 | 116.05 | 1,032,735 | -0.45(-0.39%) |
Mar 20, 2014 | 115.64 | 116.80 | 115.34 | 116.50 | 563,530 | +0.24(+0.21%) |
Mar 19, 2014 | 116.61 | 117.21 | 115.69 | 116.26 | 776,489 | +0.35(+0.30%) |
Mar 18, 2014 | 113.54 | 115.98 | 112.85 | 115.91 | 695,134 | +3.00(+2.66%) |
Mar 17, 2014 | 112.95 | 113.75 | 112.54 | 112.91 | 283,226 | +0.71(+0.63%) |
Mar 14, 2014 | 111.42 | 112.98 | 110.79 | 112.20 | 293,748 | +0.78(+0.70%) |
Mar 13, 2014 | 113.56 | 113.56 | 110.74 | 111.42 | 317,606 | -1.50(-1.33%) |
Mar 12, 2014 | 111.38 | 113.02 | 111.24 | 112.93 | 462,564 | +0.77(+0.69%) |
Mar 11, 2014 | 112.53 | 113.69 | 111.68 | 112.16 | 373,565 | -0.64(-0.57%) |
Mar 10, 2014 | 112.96 | 113.24 | 111.61 | 112.80 | 527,570 | -0.89(-0.78%) |
Mar 07, 2014 | 111.35 | 113.74 | 110.37 | 113.69 | 747,475 | +2.77(+2.50%) |
Mar 06, 2014 | 111.37 | 111.89 | 110.67 | 110.92 | 615,955 | -0.13(-0.12%) |
Mar 05, 2014 | 111.44 | 111.92 | 110.61 | 111.05 | 676,139 | -0.83(-0.75%) |
Mar 04, 2014 | 112.99 | 113.77 | 110.71 | 111.88 | 1,183,822 | -0.05(-0.04%) |
Mar 03, 2014 | 110.69 | 112.18 | 110.55 | 111.93 | 460,245 | +0.02(+0.02%) |
Feb 28, 2014 | 112.39 | 113.48 | 111.22 | 111.91 | 689,546 | -0.60(-0.53%) |
Feb 27, 2014 | 109.76 | 112.74 | 109.76 | 112.50 | 488,569 | +1.40(+1.26%) |
Feb 26, 2014 | 109.46 | 112.47 | 108.24 | 111.11 | 858,729 | +3.06(+2.83%) |
Feb 25, 2014 | 107.01 | 108.58 | 106.28 | 108.05 | 443,989 | +1.33(+1.24%) |
Feb 24, 2014 | 107.52 | 107.92 | 106.72 | 106.72 | 449,602 | -0.52(-0.49%) |
Feb 21, 2014 | 107.12 | 107.95 | 106.71 | 107.24 | 307,072 | +0.36(+0.33%) |
Feb 20, 2014 | 106.65 | 107.15 | 105.78 | 106.89 | 558,470 | +0.88(+0.83%) |
Feb 19, 2014 | 108.28 | 110.26 | 105.81 | 106.01 | 628,623 | -2.38(-2.19%) |
Feb 18, 2014 | 108.90 | 109.76 | 107.39 | 108.38 | 624,414 | +0.05(+0.04%) |
Feb 14, 2014 | 105.77 | 108.34 | 108.34 | 108.34 | 743,106 | +2.36(+2.23%) |
Feb 13, 2014 | 104.77 | 106.68 | 104.56 | 105.98 | 561,260 | +0.27(+0.25%) |
Feb 12, 2014 | 105.16 | 106.50 | 105.07 | 105.71 | 734,220 | +0.69(+0.66%) |
Feb 11, 2014 | 104.06 | 105.28 | 103.64 | 105.02 | 741,807 | +0.97(+0.93%) |
Feb 10, 2014 | 102.83 | 106.14 | 102.50 | 104.05 | 1,351,970 | +1.14(+1.11%) |
Feb 07, 2014 | 103.27 | 103.52 | 101.86 | 102.91 | 892,686 | -0.02(-0.02%) |
Feb 06, 2014 | 97.55 | 103.55 | 97.55 | 102.92 | 1,862,021 | +5.61(+5.77%) |
Feb 05, 2014 | 95.98 | 97.97 | 95.79 | 97.31 | 585,544 | +0.27(+0.27%) |
Feb 04, 2014 | 96.37 | 98.12 | 95.56 | 97.05 | 1,070,532 | +1.56(+1.64%) |
Feb 03, 2014 | 99.12 | 99.67 | 95.14 | 95.48 | 1,380,960 | -4.20(-4.21%) |
Jan 31, 2014 | 96.79 | 100.79 | 96.77 | 99.68 | 1,391,742 | +1.13(+1.15%) |
Jan 30, 2014 | 99.66 | 99.77 | 97.04 | 98.55 | 1,165,400 | -0.21(-0.21%) |
Jan 29, 2014 | 100.32 | 100.32 | 95.84 | 98.76 | 1,217,662 | +1.14(+1.17%) |
Jan 28, 2014 | 95.99 | 100.29 | 95.14 | 97.61 | 4,919,174 | +3.63(+3.86%) |
Jan 27, 2014 | 95.13 | 95.81 | 93.20 | 93.98 | 1,265,313 | -1.41(-1.48%) |
Jan 24, 2014 | 100.03 | 105.16 | 93.51 | 95.39 | 3,121,339 | -4.43(-4.44%) |
Jan 23, 2014 | 98.57 | 100.87 | 98.57 | 99.83 | 585,621 | +0.69(+0.69%) |
Jan 22, 2014 | 100.27 | 100.35 | 99.11 | 99.14 | 436,722 | -0.96(-0.96%) |
Jan 21, 2014 | 99.37 | 100.19 | 98.94 | 100.10 | 532,343 | +1.21(+1.22%) |
Jan 17, 2014 | 99.44 | 98.89 | 98.89 | 98.89 | 498,685 | -0.40(-0.41%) |
Jan 16, 2014 | 98.68 | 99.89 | 98.68 | 99.30 | 456,935 | +0.48(+0.49%) |
Jan 15, 2014 | 97.73 | 99.72 | 97.73 | 98.81 | 694,753 | +1.08(+1.10%) |
Jan 14, 2014 | 96.47 | 98.06 | 95.45 | 97.73 | 601,794 | +1.49(+1.55%) |
Jan 13, 2014 | 96.93 | 97.67 | 95.78 | 96.24 | 851,973 | -0.54(-0.56%) |
Jan 10, 2014 | 96.15 | 96.80 | 95.99 | 96.78 | 550,765 | +0.76(+0.79%) |
Jan 09, 2014 | 94.53 | 96.17 | 93.34 | 96.02 | 789,312 | +1.44(+1.53%) |
Jan 08, 2014 | 92.31 | 94.66 | 91.71 | 94.58 | 1,024,203 | +2.41(+2.62%) |
Jan 07, 2014 | 90.84 | 92.16 | 90.46 | 92.16 | 504,263 | +1.91(+2.12%) |
Jan 06, 2014 | 91.64 | 91.64 | 90.19 | 90.25 | 312,078 | -0.62(-0.68%) |
Jan 03, 2014 | 90.94 | 91.96 | 90.64 | 90.87 | 170,872 | -0.15(-0.16%) |