Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 104.97 | 105.74 | 104.52 | 105.27 | 196,024 | +0.58(+0.55%) |
Apr 29, 2014 | 104.48 | 105.62 | 104.48 | 104.69 | 276,975 | +0.14(+0.13%) |
Apr 28, 2014 | 104.44 | 104.71 | 103.31 | 104.55 | 228,030 | +0.57(+0.55%) |
Apr 25, 2014 | 103.07 | 104.09 | 102.72 | 103.98 | 327,491 | +0.47(+0.45%) |
Apr 24, 2014 | 104.31 | 104.49 | 103.14 | 103.51 | 179,587 | -0.34(-0.33%) |
Apr 23, 2014 | 104.77 | 104.80 | 103.80 | 103.85 | 343,315 | -0.73(-0.70%) |
Apr 22, 2014 | 103.49 | 104.69 | 102.92 | 104.58 | 236,616 | +1.45(+1.41%) |
Apr 21, 2014 | 102.44 | 103.19 | 102.31 | 103.13 | 137,566 | +0.57(+0.56%) |
Apr 17, 2014 | 102.56 | 102.56 | 102.56 | 0 | -0.85(-0.82%) | |
Apr 16, 2014 | 102.50 | 103.64 | 102.50 | 103.41 | 217,238 | +1.26(+1.23%) |
Apr 15, 2014 | 101.40 | 102.33 | 101.15 | 102.15 | 284,241 | +1.05(+1.04%) |
Apr 14, 2014 | 100.71 | 101.94 | 100.20 | 101.10 | 267,818 | +0.48(+0.48%) |
Apr 11, 2014 | 101.08 | 101.29 | 100.40 | 100.62 | 196,498 | -0.63(-0.62%) |
Apr 10, 2014 | 102.70 | 102.76 | 100.76 | 101.25 | 259,807 | -1.17(-1.14%) |
Apr 09, 2014 | 102.51 | 102.80 | 102.00 | 102.42 | 176,884 | +0.06(+0.06%) |
Apr 08, 2014 | 101.57 | 102.92 | 101.02 | 102.36 | 345,611 | +0.39(+0.38%) |
Apr 07, 2014 | 103.19 | 103.50 | 101.48 | 101.97 | 458,933 | -1.49(-1.44%) |
Apr 04, 2014 | 104.74 | 104.74 | 103.18 | 103.46 | 232,528 | -0.84(-0.81%) |
Apr 03, 2014 | 105.72 | 105.72 | 103.98 | 104.30 | 496,591 | -1.79(-1.69%) |
Apr 02, 2014 | 104.19 | 106.55 | 103.25 | 106.09 | 562,079 | -1.45(-1.35%) |
Apr 01, 2014 | 107.85 | 108.28 | 106.30 | 107.54 | 0 | -0.19(-0.18%) |
Mar 31, 2014 | 106.71 | 108.15 | 106.10 | 107.73 | 528,802 | +1.32(+1.24%) |
Mar 28, 2014 | 106.60 | 107.33 | 105.94 | 106.41 | 325,500 | +0.15(+0.14%) |
Mar 27, 2014 | 105.65 | 106.72 | 105.05 | 106.26 | 337,545 | +0.13(+0.12%) |
Mar 26, 2014 | 107.28 | 107.68 | 106.08 | 106.13 | 534,497 | -0.49(-0.46%) |
Mar 25, 2014 | 105.31 | 107.04 | 105.10 | 106.62 | 485,710 | +1.85(+1.77%) |
Mar 24, 2014 | 105.23 | 106.31 | 104.15 | 104.77 | 225,820 | -0.37(-0.35%) |
Mar 21, 2014 | 105.34 | 106.13 | 105.05 | 105.14 | 733,008 | -0.24(-0.23%) |
Mar 20, 2014 | 105.32 | 106.23 | 104.81 | 105.38 | 266,793 | -0.14(-0.13%) |
Mar 19, 2014 | 104.77 | 106.08 | 104.57 | 105.52 | 452,340 | +0.75(+0.72%) |
Mar 18, 2014 | 103.70 | 104.88 | 103.26 | 104.77 | 810,707 | +0.94(+0.91%) |
Mar 17, 2014 | 104.99 | 105.08 | 103.76 | 103.83 | 245,195 | -0.02(-0.02%) |
Mar 14, 2014 | 102.84 | 104.51 | 102.84 | 103.85 | 254,509 | +0.63(+0.61%) |
Mar 13, 2014 | 104.66 | 105.27 | 102.90 | 103.22 | 420,573 | -1.85(-1.76%) |
Mar 12, 2014 | 104.78 | 105.31 | 103.92 | 105.07 | 397,713 | -0.06(-0.06%) |
Mar 11, 2014 | 106.86 | 107.05 | 105.08 | 105.13 | 555,094 | -1.84(-1.72%) |
Mar 10, 2014 | 106.26 | 107.17 | 106.05 | 106.97 | 302,741 | +0.55(+0.52%) |
Mar 07, 2014 | 106.75 | 107.25 | 106.35 | 106.42 | 465,496 | +0.22(+0.21%) |
Mar 06, 2014 | 105.13 | 106.52 | 105.04 | 106.20 | 578,714 | +1.18(+1.12%) |
Mar 05, 2014 | 104.20 | 105.19 | 103.70 | 105.02 | 443,580 | +0.81(+0.78%) |
Mar 04, 2014 | 103.98 | 104.50 | 103.08 | 104.21 | 439,335 | +0.67(+0.65%) |
Mar 03, 2014 | 101.16 | 103.80 | 101.16 | 103.54 | 507,556 | +1.55(+1.52%) |
Feb 28, 2014 | 102.31 | 102.95 | 101.97 | 101.99 | 673,415 | -0.14(-0.14%) |
Feb 27, 2014 | 101.91 | 102.50 | 101.41 | 102.13 | 647,978 | +0.24(+0.24%) |
Feb 26, 2014 | 101.75 | 102.05 | 100.96 | 101.89 | 252,604 | +0.73(+0.72%) |
Feb 25, 2014 | 101.24 | 101.58 | 100.67 | 101.16 | 251,674 | +0.37(+0.37%) |
Feb 24, 2014 | 100.43 | 102.03 | 100.34 | 100.79 | 400,894 | -0.01(-0.01%) |
Feb 21, 2014 | 98.89 | 101.91 | 98.80 | 100.80 | 482,438 | +2.15(+2.18%) |
Feb 20, 2014 | 97.50 | 98.75 | 97.31 | 98.65 | 693,282 | +1.02(+1.04%) |
Feb 19, 2014 | 96.28 | 98.42 | 96.25 | 97.63 | 509,378 | +1.51(+1.57%) |
Feb 18, 2014 | 96.97 | 97.56 | 95.97 | 96.12 | 378,790 | -0.90(-0.93%) |
Feb 14, 2014 | 97.02 | 97.02 | 97.02 | 0 | +0.17(+0.18%) | |
Feb 13, 2014 | 96.77 | 97.11 | 96.22 | 96.85 | 250,688 | -0.25(-0.26%) |
Feb 12, 2014 | 97.40 | 98.16 | 96.47 | 97.10 | 427,828 | +0.07(+0.07%) |
Feb 11, 2014 | 96.24 | 97.22 | 96.23 | 97.03 | 370,448 | +0.56(+0.58%) |
Feb 10, 2014 | 96.75 | 97.35 | 96.25 | 96.47 | 194,863 | +0.21(+0.22%) |
Feb 07, 2014 | 95.95 | 96.70 | 95.82 | 96.26 | 309,054 | +0.73(+0.76%) |
Feb 06, 2014 | 95.07 | 96.41 | 94.65 | 95.53 | 487,581 | +0.58(+0.61%) |
Feb 05, 2014 | 95.71 | 95.71 | 93.60 | 94.95 | 480,928 | -0.65(-0.68%) |
Feb 04, 2014 | 95.53 | 96.22 | 95.16 | 95.60 | 382,610 | -0.35(-0.36%) |