Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.04 | 111.61 | 110.41 | 111.53 | 20,096 | +0.51(+0.46%) |
Apr 29, 2014 | 110.71 | 111.15 | 110.28 | 111.02 | 23,047 | +0.78(+0.71%) |
Apr 28, 2014 | 110.80 | 111.23 | 108.81 | 110.24 | 21,786 | +0.41(+0.37%) |
Apr 25, 2014 | 110.43 | 110.43 | 109.57 | 109.83 | 13,534 | -0.76(-0.69%) |
Apr 24, 2014 | 110.83 | 110.83 | 109.07 | 110.59 | 28,104 | +0.04(+0.04%) |
Apr 23, 2014 | 111.11 | 111.19 | 110.06 | 110.55 | 28,837 | -0.56(-0.50%) |
Apr 22, 2014 | 109.85 | 111.76 | 109.85 | 111.11 | 53,060 | +2.81(+2.60%) |
Apr 21, 2014 | 106.12 | 108.30 | 106.12 | 108.30 | 13,737 | +2.21(+2.09%) |
Apr 17, 2014 | 106.09 | 106.09 | 106.09 | 106.09 | 20,516 | +0.09(+0.09%) |
Apr 16, 2014 | 105.25 | 106.00 | 104.90 | 106.00 | 34,009 | +1.39(+1.33%) |
Apr 15, 2014 | 103.98 | 104.94 | 101.91 | 104.60 | 51,357 | +1.06(+1.02%) |
Apr 14, 2014 | 104.43 | 105.09 | 102.15 | 103.55 | 106,893 | -0.25(-0.24%) |
Apr 11, 2014 | 104.24 | 105.44 | 103.52 | 103.80 | 80,628 | -1.41(-1.34%) |
Apr 10, 2014 | 108.60 | 108.60 | 104.50 | 105.21 | 60,716 | -3.25(-3.00%) |
Apr 09, 2014 | 106.00 | 108.49 | 105.84 | 108.46 | 70,711 | +2.94(+2.79%) |
Apr 08, 2014 | 106.10 | 106.12 | 104.17 | 105.52 | 122,021 | -0.30(-0.29%) |
Apr 07, 2014 | 107.31 | 108.29 | 105.25 | 105.82 | 76,779 | -1.40(-1.30%) |
Apr 04, 2014 | 109.54 | 110.57 | 107.08 | 107.22 | 29,467 | -1.72(-1.58%) |
Apr 03, 2014 | 109.64 | 110.15 | 108.33 | 108.94 | 42,269 | -1.08(-0.98%) |
Apr 02, 2014 | 109.58 | 110.27 | 109.39 | 110.02 | 32,756 | +0.34(+0.31%) |
Apr 01, 2014 | 109.43 | 110.69 | 108.86 | 109.67 | 54,015 | +0.37(+0.34%) |
Mar 31, 2014 | 107.94 | 109.30 | 107.94 | 109.30 | 44,960 | +1.80(+1.67%) |
Mar 28, 2014 | 108.42 | 109.58 | 107.02 | 107.50 | 49,519 | -0.58(-0.53%) |
Mar 27, 2014 | 108.00 | 108.61 | 106.53 | 108.08 | 60,934 | -0.11(-0.10%) |
Mar 26, 2014 | 109.27 | 110.14 | 108.19 | 108.19 | 54,590 | -0.41(-0.37%) |
Mar 25, 2014 | 108.60 | 109.95 | 107.68 | 108.60 | 73,307 | +0.49(+0.45%) |
Mar 24, 2014 | 110.30 | 110.43 | 107.12 | 108.11 | 81,117 | -2.08(-1.89%) |
Mar 21, 2014 | 113.30 | 113.30 | 110.15 | 110.19 | 55,857 | -2.45(-2.18%) |
Mar 20, 2014 | 113.24 | 113.26 | 112.22 | 112.65 | 54,377 | -0.55(-0.49%) |
Mar 19, 2014 | 113.97 | 114.33 | 112.44 | 113.20 | 63,811 | -0.61(-0.54%) |
Mar 18, 2014 | 112.48 | 113.93 | 112.41 | 113.81 | 60,388 | +1.66(+1.48%) |
Mar 17, 2014 | 112.12 | 112.93 | 111.92 | 112.15 | 62,949 | +0.53(+0.48%) |
Mar 14, 2014 | 110.63 | 111.99 | 110.63 | 111.61 | 33,089 | +0.62(+0.56%) |
Mar 13, 2014 | 112.56 | 113.17 | 110.72 | 110.99 | 59,610 | -1.38(-1.23%) |
Mar 12, 2014 | 111.92 | 112.52 | 111.17 | 112.37 | 32,094 | +0.05(+0.05%) |
Mar 11, 2014 | 112.60 | 113.67 | 112.13 | 112.32 | 26,929 | -0.56(-0.50%) |
Mar 10, 2014 | 113.26 | 113.26 | 111.91 | 112.88 | 47,130 | -0.38(-0.33%) |
Mar 07, 2014 | 113.78 | 113.83 | 111.88 | 113.26 | 41,904 | +0.03(+0.03%) |
Mar 06, 2014 | 115.90 | 115.90 | 113.12 | 113.22 | 40,309 | -2.16(-1.87%) |
Mar 05, 2014 | 115.74 | 115.74 | 114.89 | 115.38 | 47,268 | -0.22(-0.19%) |
Mar 04, 2014 | 114.10 | 115.81 | 114.10 | 115.61 | 73,250 | +2.55(+2.25%) |
Mar 03, 2014 | 112.28 | 113.31 | 111.71 | 113.06 | 190,639 | -0.58(-0.51%) |
Feb 28, 2014 | 115.26 | 115.32 | 112.88 | 113.64 | 40,402 | -1.45(-1.26%) |
Feb 27, 2014 | 114.66 | 115.22 | 114.16 | 115.09 | 32,785 | +0.80(+0.70%) |
Feb 26, 2014 | 114.15 | 114.80 | 113.77 | 114.29 | 38,349 | +0.15(+0.13%) |
Feb 25, 2014 | 114.19 | 114.51 | 113.75 | 114.14 | 34,167 | +0.33(+0.29%) |
Feb 24, 2014 | 113.81 | 114.40 | 113.15 | 113.82 | 38,731 | +0.66(+0.59%) |
Feb 21, 2014 | 113.73 | 113.79 | 113.04 | 113.15 | 28,649 | -0.49(-0.43%) |
Feb 20, 2014 | 111.78 | 113.69 | 111.78 | 113.64 | 32,642 | +1.83(+1.63%) |
Feb 19, 2014 | 111.61 | 112.58 | 111.30 | 111.82 | 104,650 | +0.26(+0.23%) |
Feb 18, 2014 | 110.33 | 111.96 | 110.33 | 111.56 | 41,787 | +3.28(+3.03%) |
Feb 14, 2014 | 107.91 | 108.28 | 108.28 | 108.28 | 41,588 | +0.35(+0.33%) |
Feb 13, 2014 | 106.79 | 107.96 | 106.28 | 107.93 | 49,225 | +0.78(+0.72%) |
Feb 12, 2014 | 107.60 | 107.66 | 107.00 | 107.15 | 50,099 | -0.06(-0.06%) |
Feb 11, 2014 | 106.29 | 107.45 | 106.07 | 107.21 | 112,875 | +1.31(+1.24%) |
Feb 10, 2014 | 104.46 | 105.92 | 104.46 | 105.91 | 20,344 | +2.27(+2.19%) |
Feb 07, 2014 | 102.72 | 104.46 | 102.72 | 103.64 | 20,237 | +1.34(+1.31%) |
Feb 06, 2014 | 102.83 | 103.00 | 101.94 | 102.30 | 25,122 | -0.05(-0.05%) |
Feb 05, 2014 | 102.79 | 102.96 | 101.35 | 102.35 | 53,718 | -0.47(-0.45%) |
Feb 04, 2014 | 102.37 | 102.96 | 102.00 | 102.82 | 27,266 | +1.18(+1.16%) |