Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 121.87 | 123.77 | 121.46 | 123.73 | 615,205 | +2.73(+2.26%) |
Mar 28, 2014 | 121.26 | 121.74 | 120.19 | 121.00 | 236,436 | +0.63(+0.52%) |
Mar 27, 2014 | 121.53 | 121.61 | 119.93 | 120.36 | 454,593 | -0.86(-0.71%) |
Mar 26, 2014 | 122.74 | 123.00 | 121.19 | 121.22 | 438,992 | -0.98(-0.80%) |
Mar 25, 2014 | 122.51 | 123.06 | 121.30 | 122.20 | 484,772 | +0.24(+0.20%) |
Mar 24, 2014 | 122.47 | 122.96 | 121.72 | 121.96 | 637,831 | -0.04(-0.03%) |
Mar 21, 2014 | 122.35 | 122.94 | 121.69 | 122.00 | 552,982 | +0.27(+0.22%) |
Mar 20, 2014 | 121.56 | 122.20 | 121.29 | 121.73 | 225,325 | -0.02(-0.01%) |
Mar 19, 2014 | 123.40 | 123.40 | 121.39 | 121.75 | 271,962 | -1.14(-0.93%) |
Mar 18, 2014 | 122.57 | 123.29 | 122.25 | 122.89 | 316,207 | +0.45(+0.36%) |
Mar 17, 2014 | 122.46 | 123.28 | 122.05 | 122.44 | 313,194 | +0.76(+0.62%) |
Mar 14, 2014 | 120.52 | 122.23 | 120.29 | 121.68 | 392,576 | +1.12(+0.92%) |
Mar 13, 2014 | 121.19 | 121.57 | 120.40 | 120.57 | 474,621 | -0.35(-0.29%) |
Mar 12, 2014 | 119.75 | 121.18 | 119.48 | 120.91 | 381,755 | +0.38(+0.32%) |
Mar 11, 2014 | 121.17 | 121.17 | 119.81 | 120.53 | 666,427 | -0.46(-0.38%) |
Mar 10, 2014 | 119.93 | 121.00 | 119.16 | 121.00 | 558,572 | +0.51(+0.42%) |
Mar 07, 2014 | 120.65 | 120.73 | 119.19 | 120.49 | 520,392 | +0.65(+0.54%) |
Mar 06, 2014 | 119.86 | 120.39 | 119.50 | 119.83 | 509,190 | +0.20(+0.17%) |
Mar 05, 2014 | 119.58 | 119.82 | 119.10 | 119.63 | 466,396 | +0.10(+0.09%) |
Mar 04, 2014 | 119.25 | 119.98 | 118.91 | 119.53 | 708,110 | +1.13(+0.96%) |
Mar 03, 2014 | 119.16 | 119.48 | 117.99 | 118.39 | 394,992 | -1.65(-1.37%) |
Feb 28, 2014 | 120.00 | 121.17 | 119.52 | 120.04 | 463,686 | +0.08(+0.07%) |
Feb 27, 2014 | 119.08 | 120.33 | 118.11 | 119.96 | 625,197 | +0.88(+0.74%) |
Feb 26, 2014 | 117.99 | 119.38 | 117.16 | 119.08 | 890,591 | +1.61(+1.37%) |
Feb 25, 2014 | 118.08 | 118.59 | 117.04 | 117.47 | 1,137,828 | -0.56(-0.47%) |
Feb 24, 2014 | 119.81 | 120.55 | 117.90 | 118.02 | 805,865 | -1.62(-1.36%) |
Feb 21, 2014 | 120.47 | 120.58 | 119.43 | 119.65 | 451,775 | -0.45(-0.38%) |
Feb 20, 2014 | 120.04 | 120.90 | 119.65 | 120.10 | 329,083 | +0.26(+0.22%) |
Feb 19, 2014 | 119.79 | 121.07 | 119.28 | 119.84 | 722,198 | -0.04(-0.03%) |
Feb 18, 2014 | 118.89 | 120.00 | 118.07 | 119.88 | 578,490 | +1.46(+1.23%) |
Feb 14, 2014 | 118.05 | 118.43 | 118.43 | 118.43 | 473,292 | +0.38(+0.32%) |
Feb 13, 2014 | 115.46 | 118.11 | 115.27 | 118.05 | 557,715 | +2.08(+1.80%) |
Feb 12, 2014 | 115.88 | 116.50 | 114.62 | 115.97 | 619,086 | -0.09(-0.08%) |
Feb 11, 2014 | 113.45 | 116.65 | 113.28 | 116.05 | 716,897 | +3.02(+2.67%) |
Feb 10, 2014 | 111.40 | 113.38 | 110.56 | 113.04 | 736,773 | +1.39(+1.25%) |
Feb 07, 2014 | 110.45 | 111.75 | 109.67 | 111.65 | 889,037 | +1.06(+0.96%) |
Feb 06, 2014 | 115.83 | 116.53 | 110.07 | 110.58 | 1,119,040 | -3.87(-3.38%) |
Feb 05, 2014 | 114.20 | 114.89 | 113.30 | 114.45 | 530,024 | +0.12(+0.11%) |
Feb 04, 2014 | 114.19 | 115.79 | 113.12 | 114.33 | 654,952 | +0.92(+0.81%) |
Feb 03, 2014 | 116.64 | 117.16 | 113.42 | 113.42 | 847,922 | -3.02(-2.60%) |
Jan 31, 2014 | 117.28 | 118.13 | 116.44 | 116.44 | 733,572 | -2.70(-2.27%) |
Jan 30, 2014 | 116.92 | 119.27 | 116.51 | 119.14 | 322,321 | +3.36(+2.90%) |
Jan 29, 2014 | 117.12 | 117.86 | 115.30 | 115.78 | 518,243 | -1.87(-1.59%) |
Jan 28, 2014 | 116.51 | 118.04 | 116.51 | 117.65 | 318,993 | +1.33(+1.15%) |
Jan 27, 2014 | 115.31 | 117.02 | 114.77 | 116.32 | 407,246 | +1.38(+1.20%) |
Jan 24, 2014 | 117.75 | 118.31 | 114.93 | 114.94 | 512,298 | -2.83(-2.40%) |
Jan 23, 2014 | 120.00 | 120.50 | 117.50 | 117.77 | 438,335 | -2.83(-2.35%) |
Jan 22, 2014 | 119.06 | 120.84 | 119.06 | 120.60 | 381,819 | +1.82(+1.53%) |
Jan 21, 2014 | 118.52 | 118.81 | 116.90 | 118.78 | 583,904 | +1.05(+0.90%) |
Jan 17, 2014 | 118.34 | 117.73 | 117.73 | 117.73 | 276,118 | -0.72(-0.61%) |
Jan 16, 2014 | 119.07 | 119.58 | 117.94 | 118.45 | 444,906 | -1.01(-0.84%) |
Jan 15, 2014 | 119.83 | 120.20 | 119.05 | 119.46 | 279,824 | +0.02(+0.02%) |
Jan 14, 2014 | 118.76 | 119.56 | 118.35 | 119.43 | 439,406 | +1.18(+1.00%) |
Jan 13, 2014 | 119.30 | 119.79 | 118.04 | 118.25 | 394,897 | -0.90(-0.76%) |
Jan 10, 2014 | 120.02 | 120.09 | 119.02 | 119.15 | 525,093 | -0.14(-0.11%) |
Jan 09, 2014 | 119.79 | 120.24 | 118.65 | 119.29 | 832,594 | -0.37(-0.31%) |
Jan 08, 2014 | 120.55 | 121.16 | 119.33 | 119.66 | 423,337 | -1.12(-0.93%) |
Jan 07, 2014 | 121.26 | 122.66 | 120.09 | 120.78 | 505,329 | -0.39(-0.32%) |
Jan 06, 2014 | 122.19 | 122.91 | 120.68 | 121.16 | 493,296 | -0.34(-0.28%) |
Jan 03, 2014 | 121.53 | 122.07 | 121.02 | 121.50 | 393,922 | -0.02(-0.01%) |