Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 118.80 | 120.12 | 118.65 | 119.32 | 13,771,634 | +1.26(+1.07%) |
Mar 28, 2014 | 117.74 | 119.41 | 117.23 | 118.06 | 8,379,505 | +0.39(+0.33%) |
Mar 27, 2014 | 118.97 | 119.44 | 117.36 | 117.67 | 10,880,115 | -1.73(-1.45%) |
Mar 26, 2014 | 120.87 | 121.27 | 119.00 | 119.41 | 11,022,801 | -1.50(-1.24%) |
Mar 25, 2014 | 117.01 | 121.12 | 116.97 | 120.91 | 17,565,830 | +4.21(+3.61%) |
Mar 24, 2014 | 116.19 | 117.43 | 116.15 | 116.70 | 9,257,140 | +0.98(+0.85%) |
Mar 21, 2014 | 116.85 | 116.97 | 115.55 | 115.72 | 20,221,506 | -0.76(-0.66%) |
Mar 20, 2014 | 114.35 | 116.70 | 114.17 | 116.48 | 8,161,999 | +1.98(+1.73%) |
Mar 19, 2014 | 115.05 | 115.73 | 113.75 | 114.50 | 6,968,210 | -1.30(-1.12%) |
Mar 18, 2014 | 115.30 | 116.48 | 115.02 | 115.80 | 6,366,056 | +0.62(+0.54%) |
Mar 17, 2014 | 113.23 | 115.52 | 113.23 | 115.18 | 7,947,441 | +2.23(+1.98%) |
Mar 14, 2014 | 113.99 | 114.24 | 112.95 | 112.95 | 8,856,814 | -1.05(-0.92%) |
Mar 13, 2014 | 115.56 | 115.92 | 113.88 | 114.00 | 7,924,796 | -1.44(-1.25%) |
Mar 12, 2014 | 115.31 | 116.20 | 115.23 | 115.44 | 7,796,507 | -0.33(-0.29%) |
Mar 11, 2014 | 116.17 | 116.82 | 115.33 | 115.77 | 6,822,823 | +0.23(+0.20%) |
Mar 10, 2014 | 116.26 | 116.77 | 115.21 | 115.54 | 7,406,270 | -0.80(-0.69%) |
Mar 07, 2014 | 116.76 | 117.11 | 116.03 | 116.34 | 6,642,742 | +0.03(+0.02%) |
Mar 06, 2014 | 116.15 | 116.78 | 115.86 | 116.32 | 6,157,156 | +0.31(+0.27%) |
Mar 05, 2014 | 115.65 | 116.51 | 115.55 | 116.01 | 5,581,862 | +0.43(+0.38%) |
Mar 04, 2014 | 115.18 | 116.02 | 115.10 | 115.57 | 7,634,613 | +1.35(+1.18%) |
Mar 03, 2014 | 113.65 | 114.46 | 113.33 | 114.22 | 6,372,195 | -0.57(-0.49%) |
Feb 28, 2014 | 114.92 | 115.38 | 113.84 | 114.79 | 7,530,994 | -0.06(-0.05%) |
Feb 27, 2014 | 113.96 | 115.27 | 113.94 | 114.85 | 6,174,809 | +0.75(+0.66%) |
Feb 26, 2014 | 114.02 | 114.86 | 113.79 | 114.10 | 6,034,307 | +0.52(+0.45%) |
Feb 25, 2014 | 113.76 | 114.43 | 113.37 | 113.58 | 6,294,945 | -0.14(-0.12%) |
Feb 24, 2014 | 113.68 | 114.78 | 113.31 | 113.72 | 7,413,007 | +0.41(+0.36%) |
Feb 21, 2014 | 114.22 | 115.12 | 113.21 | 113.31 | 9,193,975 | -0.91(-0.80%) |
Feb 20, 2014 | 113.42 | 114.59 | 113.31 | 114.22 | 8,010,029 | +0.81(+0.72%) |
Feb 19, 2014 | 113.28 | 115.08 | 113.08 | 113.41 | 7,535,587 | -0.15(-0.13%) |
Feb 18, 2014 | 113.55 | 114.06 | 113.02 | 113.56 | 7,153,322 | -0.31(-0.27%) |
Feb 14, 2014 | 112.36 | 113.87 | 113.87 | 113.87 | 7,517,198 | +1.15(+1.02%) |
Feb 13, 2014 | 110.48 | 113.05 | 110.30 | 112.72 | 7,230,096 | +0.99(+0.89%) |
Feb 12, 2014 | 111.28 | 112.35 | 111.12 | 111.73 | 6,423,385 | +0.33(+0.30%) |
Feb 11, 2014 | 109.60 | 111.82 | 109.60 | 111.40 | 7,496,058 | +1.59(+1.45%) |
Feb 10, 2014 | 109.70 | 110.12 | 109.26 | 109.81 | 5,710,506 | -0.07(-0.06%) |
Feb 07, 2014 | 108.88 | 110.07 | 108.53 | 109.88 | 7,623,259 | +1.60(+1.48%) |
Feb 06, 2014 | 107.84 | 108.39 | 107.73 | 108.28 | 6,913,569 | +0.86(+0.80%) |
Feb 05, 2014 | 106.16 | 107.87 | 106.16 | 107.42 | 7,643,210 | +0.86(+0.81%) |
Feb 04, 2014 | 106.98 | 107.12 | 106.26 | 106.56 | 7,054,848 | -0.04(-0.03%) |
Feb 03, 2014 | 108.52 | 108.52 | 106.48 | 106.60 | 11,653,253 | -2.33(-2.14%) |
Jan 31, 2014 | 108.58 | 109.64 | 108.10 | 108.93 | 8,426,965 | -0.42(-0.38%) |
Jan 30, 2014 | 109.23 | 109.65 | 108.73 | 109.35 | 7,872,413 | +0.59(+0.54%) |
Jan 29, 2014 | 108.50 | 110.07 | 108.44 | 108.75 | 8,062,902 | -0.28(-0.25%) |
Jan 28, 2014 | 109.77 | 110.02 | 108.61 | 109.03 | 8,649,178 | -0.65(-0.59%) |
Jan 27, 2014 | 110.73 | 110.76 | 109.53 | 109.68 | 8,447,266 | -1.07(-0.97%) |
Jan 24, 2014 | 111.74 | 112.71 | 110.75 | 110.75 | 11,254,757 | -1.91(-1.69%) |
Jan 23, 2014 | 111.86 | 113.27 | 111.41 | 112.66 | 11,308,361 | +0.30(+0.26%) |
Jan 22, 2014 | 111.76 | 113.13 | 110.77 | 112.36 | 22,360,424 | -3.81(-3.28%) |
Jan 21, 2014 | 117.28 | 117.38 | 115.16 | 116.17 | 17,396,514 | -1.02(-0.87%) |
Jan 17, 2014 | 115.93 | 117.19 | 117.19 | 117.19 | 12,399,624 | +0.82(+0.70%) |
Jan 16, 2014 | 115.62 | 116.52 | 115.17 | 116.37 | 7,736,291 | +0.63(+0.54%) |
Jan 15, 2014 | 114.56 | 116.31 | 114.36 | 115.75 | 7,812,401 | +1.12(+0.98%) |
Jan 14, 2014 | 114.09 | 114.94 | 113.37 | 114.62 | 7,490,363 | +1.09(+0.96%) |
Jan 13, 2014 | 114.83 | 115.26 | 113.35 | 113.54 | 9,381,852 | -1.91(-1.66%) |
Jan 10, 2014 | 116.10 | 116.26 | 114.84 | 115.45 | 6,525,494 | -0.07(-0.06%) |
Jan 09, 2014 | 116.53 | 116.83 | 115.01 | 115.52 | 7,008,882 | -0.36(-0.31%) |
Jan 08, 2014 | 116.72 | 116.78 | 115.45 | 115.89 | 7,466,090 | -1.07(-0.92%) |
Jan 07, 2014 | 114.91 | 117.35 | 114.91 | 116.96 | 9,622,020 | +2.29(+2.00%) |
Jan 06, 2014 | 115.07 | 115.51 | 114.24 | 114.67 | 6,594,637 | -0.39(-0.34%) |
Jan 03, 2014 | 114.57 | 115.50 | 114.24 | 115.07 | 6,592,006 | +0.68(+0.60%) |