Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.00 | 103.92 | 100.00 | 103.71 | 258,386 | +2.78(+2.75%) |
Apr 29, 2014 | 102.79 | 103.56 | 100.12 | 100.93 | 348,714 | -1.52(-1.48%) |
Apr 28, 2014 | 105.13 | 105.58 | 102.29 | 102.45 | 224,903 | -3.10(-2.94%) |
Apr 25, 2014 | 111.09 | 111.34 | 105.05 | 105.55 | 264,258 | -6.25(-5.59%) |
Apr 24, 2014 | 115.00 | 117.00 | 104.00 | 111.80 | 609,720 | -0.01(-0.01%) |
Apr 23, 2014 | 114.74 | 114.74 | 110.25 | 111.81 | 249,231 | -2.53(-2.21%) |
Apr 22, 2014 | 114.39 | 115.50 | 113.30 | 114.34 | 351,279 | +0.10(+0.09%) |
Apr 21, 2014 | 116.05 | 117.42 | 111.04 | 114.24 | 450,643 | -2.79(-2.38%) |
Apr 17, 2014 | 117.24 | 117.03 | 117.03 | 117.03 | 221,600 | -1.60(-1.35%) |
Apr 16, 2014 | 120.01 | 122.53 | 116.80 | 118.63 | 197,976 | -1.58(-1.31%) |
Apr 15, 2014 | 125.03 | 126.14 | 119.84 | 120.21 | 381,176 | -3.83(-3.09%) |
Apr 14, 2014 | 120.91 | 124.42 | 118.36 | 124.04 | 209,068 | +3.85(+3.20%) |
Apr 11, 2014 | 121.63 | 124.54 | 118.79 | 120.19 | 315,822 | -2.12(-1.73%) |
Apr 10, 2014 | 121.18 | 123.96 | 119.90 | 122.31 | 169,174 | +0.19(+0.16%) |
Apr 09, 2014 | 118.00 | 122.32 | 117.51 | 122.12 | 238,869 | +4.95(+4.22%) |
Apr 08, 2014 | 119.19 | 119.80 | 116.17 | 117.17 | 310,488 | -2.43(-2.03%) |
Apr 07, 2014 | 121.92 | 125.62 | 117.30 | 119.60 | 310,195 | -3.24(-2.64%) |
Apr 04, 2014 | 125.97 | 126.50 | 122.08 | 122.84 | 152,514 | -2.12(-1.70%) |
Apr 03, 2014 | 125.00 | 126.19 | 123.01 | 124.96 | 185,827 | -0.32(-0.26%) |
Apr 02, 2014 | 125.52 | 126.84 | 123.05 | 125.28 | 229,795 | -0.56(-0.45%) |
Apr 01, 2014 | 122.47 | 125.99 | 120.98 | 125.84 | 288,679 | +4.18(+3.44%) |
Mar 31, 2014 | 117.78 | 123.81 | 117.77 | 121.66 | 249,066 | +4.07(+3.46%) |
Mar 28, 2014 | 119.53 | 121.23 | 116.31 | 117.59 | 229,100 | -2.11(-1.76%) |
Mar 27, 2014 | 115.02 | 121.33 | 114.01 | 119.70 | 271,017 | +5.24(+4.58%) |
Mar 26, 2014 | 114.99 | 116.26 | 113.39 | 114.46 | 187,087 | -0.51(-0.44%) |
Mar 25, 2014 | 115.88 | 117.62 | 113.60 | 114.97 | 180,056 | -0.44(-0.38%) |
Mar 24, 2014 | 116.53 | 119.48 | 113.09 | 115.41 | 191,462 | -0.41(-0.35%) |
Mar 21, 2014 | 117.82 | 119.06 | 115.05 | 115.82 | 160,172 | -1.90(-1.61%) |
Mar 20, 2014 | 116.95 | 118.92 | 115.41 | 117.72 | 189,460 | +0.34(+0.29%) |
Mar 19, 2014 | 115.17 | 120.61 | 113.78 | 117.38 | 269,451 | +1.83(+1.58%) |
Mar 18, 2014 | 115.06 | 116.80 | 112.40 | 115.55 | 187,762 | +1.05(+0.92%) |
Mar 17, 2014 | 113.29 | 114.94 | 112.28 | 114.50 | 180,304 | +1.90(+1.69%) |
Mar 14, 2014 | 111.46 | 117.37 | 110.06 | 112.60 | 320,975 | +0.55(+0.49%) |
Mar 13, 2014 | 111.99 | 113.54 | 110.06 | 112.05 | 281,214 | -0.22(-0.20%) |
Mar 12, 2014 | 112.19 | 112.72 | 110.15 | 112.27 | 249,779 | -0.28(-0.25%) |
Mar 11, 2014 | 110.77 | 114.26 | 110.57 | 112.55 | 344,651 | +1.63(+1.47%) |
Mar 10, 2014 | 107.97 | 111.95 | 107.85 | 110.92 | 313,899 | +2.95(+2.73%) |
Mar 07, 2014 | 108.45 | 109.82 | 107.30 | 107.97 | 237,451 | +0.46(+0.43%) |
Mar 06, 2014 | 104.62 | 109.90 | 104.62 | 107.51 | 329,719 | +3.41(+3.28%) |
Mar 05, 2014 | 103.74 | 105.69 | 102.75 | 104.10 | 298,655 | +0.77(+0.75%) |
Mar 04, 2014 | 101.63 | 104.92 | 100.86 | 103.33 | 286,322 | +2.38(+2.36%) |
Mar 03, 2014 | 97.47 | 102.00 | 97.47 | 100.95 | 432,994 | +2.57(+2.61%) |
Feb 28, 2014 | 100.33 | 100.96 | 97.00 | 98.38 | 289,957 | -1.56(-1.56%) |
Feb 27, 2014 | 99.89 | 101.95 | 96.50 | 99.94 | 660,708 | -1.06(-1.05%) |
Feb 26, 2014 | 116.75 | 120.35 | 98.26 | 101.00 | 1,310,184 | -15.76(-13.50%) |
Feb 25, 2014 | 112.64 | 121.06 | 112.64 | 116.76 | 415,385 | +3.73(+3.30%) |
Feb 24, 2014 | 112.68 | 117.27 | 111.95 | 113.03 | 291,717 | -0.52(-0.46%) |
Feb 21, 2014 | 107.57 | 115.52 | 105.90 | 113.55 | 611,290 | +6.41(+5.98%) |
Feb 20, 2014 | 113.16 | 114.61 | 104.93 | 107.14 | 813,130 | -6.41(-5.65%) |
Feb 19, 2014 | 114.31 | 116.42 | 112.02 | 113.55 | 514,218 | -1.45(-1.26%) |
Feb 18, 2014 | 120.83 | 120.98 | 112.21 | 115.00 | 600,492 | -5.12(-4.26%) |
Feb 14, 2014 | 124.43 | 120.12 | 120.12 | 120.12 | 401,400 | -4.62(-3.70%) |
Feb 13, 2014 | 116.71 | 129.77 | 114.00 | 124.74 | 478,945 | +3.89(+3.22%) |
Feb 12, 2014 | 117.32 | 122.97 | 115.70 | 120.85 | 605,927 | +3.12(+2.65%) |
Feb 11, 2014 | 121.27 | 126.50 | 117.25 | 117.73 | 538,925 | -3.95(-3.25%) |
Feb 10, 2014 | 121.15 | 125.10 | 121.02 | 121.68 | 219,285 | -1.92(-1.55%) |
Feb 07, 2014 | 125.50 | 127.53 | 121.27 | 123.60 | 427,762 | -1.91(-1.52%) |
Feb 06, 2014 | 132.23 | 134.78 | 118.00 | 125.51 | 843,505 | -7.89(-5.91%) |
Feb 05, 2014 | 128.02 | 133.53 | 126.48 | 133.40 | 265,069 | +5.16(+4.02%) |
Feb 04, 2014 | 130.15 | 130.78 | 126.22 | 128.24 | 167,005 | -1.55(-1.19%) |