Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 113.82 | 114.47 | 113.06 | 113.75 | 981,963 | +0.31(+0.27%) |
Mar 28, 2014 | 113.46 | 114.27 | 113.16 | 113.44 | 751,949 | +0.30(+0.26%) |
Mar 27, 2014 | 113.19 | 113.43 | 112.29 | 113.15 | 995,288 | -0.16(-0.14%) |
Mar 26, 2014 | 114.20 | 114.62 | 112.82 | 113.31 | 1,144,953 | -0.71(-0.62%) |
Mar 25, 2014 | 113.78 | 114.23 | 112.98 | 114.02 | 1,146,363 | +0.66(+0.58%) |
Mar 24, 2014 | 114.23 | 114.34 | 113.10 | 113.36 | 987,924 | -0.99(-0.86%) |
Mar 21, 2014 | 114.14 | 114.77 | 113.15 | 114.34 | 2,154,360 | +1.19(+1.06%) |
Mar 20, 2014 | 112.40 | 113.17 | 111.16 | 113.15 | 988,675 | +0.47(+0.42%) |
Mar 19, 2014 | 113.92 | 114.50 | 112.01 | 112.67 | 1,328,024 | -0.99(-0.87%) |
Mar 18, 2014 | 113.40 | 114.77 | 112.86 | 113.67 | 915,242 | +0.17(+0.15%) |
Mar 17, 2014 | 114.44 | 114.55 | 113.19 | 113.49 | 1,018,412 | -0.05(-0.04%) |
Mar 14, 2014 | 112.36 | 113.84 | 112.36 | 113.54 | 1,466,335 | +0.69(+0.61%) |
Mar 13, 2014 | 112.92 | 113.21 | 112.07 | 112.85 | 1,103,819 | +0.24(+0.21%) |
Mar 12, 2014 | 112.03 | 112.75 | 111.97 | 112.61 | 913,995 | +0.26(+0.23%) |
Mar 11, 2014 | 112.48 | 112.60 | 111.75 | 112.35 | 921,138 | +0.52(+0.47%) |
Mar 10, 2014 | 112.20 | 112.36 | 111.18 | 111.83 | 994,005 | -0.35(-0.31%) |
Mar 07, 2014 | 113.03 | 113.03 | 111.58 | 112.17 | 1,222,828 | -1.19(-1.05%) |
Mar 06, 2014 | 114.55 | 114.76 | 113.28 | 113.37 | 1,122,570 | -1.23(-1.08%) |
Mar 05, 2014 | 114.32 | 115.23 | 113.81 | 114.60 | 1,089,888 | +0.19(+0.16%) |
Mar 04, 2014 | 112.94 | 114.52 | 112.94 | 114.41 | 922,663 | +1.47(+1.30%) |
Mar 03, 2014 | 112.61 | 113.13 | 111.79 | 112.94 | 1,134,893 | -0.21(-0.18%) |
Feb 28, 2014 | 111.63 | 113.55 | 111.63 | 113.15 | 1,965,438 | +1.65(+1.48%) |
Feb 27, 2014 | 111.97 | 112.77 | 111.00 | 111.50 | 1,015,861 | -0.38(-0.34%) |
Feb 26, 2014 | 111.43 | 112.93 | 111.04 | 111.88 | 1,387,957 | -0.37(-0.33%) |
Feb 25, 2014 | 111.64 | 112.97 | 111.54 | 112.25 | 1,195,373 | +0.64(+0.58%) |
Feb 24, 2014 | 111.81 | 112.36 | 111.43 | 111.61 | 1,297,731 | +0.17(+0.16%) |
Feb 21, 2014 | 111.50 | 112.14 | 110.15 | 111.43 | 1,811,869 | -0.18(-0.16%) |
Feb 20, 2014 | 111.62 | 112.30 | 110.88 | 111.61 | 1,024,272 | +0.17(+0.16%) |
Feb 19, 2014 | 111.72 | 112.39 | 111.16 | 111.44 | 959,990 | -0.31(-0.28%) |
Feb 18, 2014 | 110.74 | 111.83 | 110.35 | 111.75 | 1,062,662 | +0.78(+0.70%) |
Feb 14, 2014 | 109.93 | 110.97 | 110.97 | 110.97 | 688,270 | +0.82(+0.75%) |
Feb 13, 2014 | 109.06 | 110.59 | 108.65 | 110.15 | 918,089 | +0.68(+0.62%) |
Feb 12, 2014 | 109.58 | 109.58 | 108.46 | 109.47 | 811,404 | +0.09(+0.08%) |
Feb 11, 2014 | 108.20 | 110.34 | 107.96 | 109.38 | 1,095,199 | +0.89(+0.82%) |
Feb 10, 2014 | 107.25 | 108.70 | 106.92 | 108.49 | 1,096,836 | +1.20(+1.12%) |
Feb 07, 2014 | 106.34 | 107.36 | 105.86 | 107.29 | 1,308,892 | +1.23(+1.16%) |
Feb 06, 2014 | 105.71 | 106.13 | 105.29 | 106.06 | 1,267,388 | +0.34(+0.32%) |
Feb 05, 2014 | 105.84 | 106.30 | 105.27 | 105.72 | 1,112,953 | -0.45(-0.42%) |
Feb 04, 2014 | 104.86 | 106.32 | 104.18 | 106.16 | 1,461,955 | +1.81(+1.74%) |
Feb 03, 2014 | 105.35 | 105.39 | 103.77 | 104.35 | 1,198,658 | -1.16(-1.10%) |
Jan 31, 2014 | 104.12 | 106.27 | 103.83 | 105.51 | 1,470,259 | +0.52(+0.50%) |
Jan 30, 2014 | 103.99 | 105.72 | 103.99 | 104.98 | 953,995 | +1.54(+1.49%) |
Jan 29, 2014 | 102.63 | 104.01 | 102.44 | 103.44 | 1,067,892 | -0.15(-0.14%) |
Jan 28, 2014 | 102.49 | 103.93 | 102.49 | 103.59 | 1,126,004 | +1.41(+1.38%) |
Jan 27, 2014 | 102.15 | 102.86 | 101.66 | 102.19 | 1,035,441 | +0.14(+0.14%) |
Jan 24, 2014 | 103.10 | 103.10 | 101.86 | 102.05 | 995,830 | -1.37(-1.32%) |
Jan 23, 2014 | 103.29 | 104.01 | 102.84 | 103.41 | 956,692 | -0.57(-0.55%) |
Jan 22, 2014 | 103.84 | 104.66 | 103.12 | 103.99 | 969,818 | +0.19(+0.19%) |
Jan 21, 2014 | 104.37 | 105.39 | 103.44 | 103.79 | 1,260,551 | +0.04(+0.04%) |
Jan 17, 2014 | 104.60 | 103.75 | 103.75 | 103.75 | 808,657 | -0.70(-0.67%) |
Jan 16, 2014 | 103.90 | 104.62 | 103.81 | 104.45 | 728,358 | +0.65(+0.63%) |
Jan 15, 2014 | 104.26 | 104.51 | 103.55 | 103.80 | 1,276,863 | -0.46(-0.44%) |
Jan 14, 2014 | 103.92 | 104.92 | 103.25 | 104.26 | 1,065,628 | +1.19(+1.15%) |
Jan 13, 2014 | 102.78 | 103.84 | 102.78 | 103.08 | 888,342 | -0.20(-0.19%) |
Jan 10, 2014 | 102.46 | 103.50 | 102.46 | 103.28 | 962,541 | +0.81(+0.79%) |
Jan 09, 2014 | 101.42 | 102.51 | 100.63 | 102.47 | 1,462,006 | +1.95(+1.95%) |
Jan 08, 2014 | 100.44 | 100.87 | 99.59 | 100.51 | 977,790 | +0.18(+0.18%) |
Jan 07, 2014 | 100.45 | 101.42 | 100.12 | 100.33 | 945,591 | -0.11(-0.11%) |
Jan 06, 2014 | 100.89 | 101.09 | 99.83 | 100.45 | 594,526 | -0.05(-0.05%) |
Jan 03, 2014 | 99.84 | 100.90 | 99.31 | 100.50 | 773,579 | +0.78(+0.78%) |