Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 105.95 | 107.24 | 104.58 | 106.98 | 973,249 | +1.10(+1.04%) |
Apr 29, 2014 | 105.85 | 106.45 | 104.53 | 105.88 | 689,560 | +0.40(+0.38%) |
Apr 28, 2014 | 107.39 | 107.91 | 103.68 | 105.48 | 1,011,125 | -1.53(-1.43%) |
Apr 25, 2014 | 109.42 | 109.71 | 106.60 | 107.01 | 770,272 | -2.63(-2.40%) |
Apr 24, 2014 | 111.72 | 111.98 | 108.76 | 109.64 | 933,325 | -1.51(-1.36%) |
Apr 23, 2014 | 109.57 | 113.37 | 109.57 | 111.16 | 1,006,810 | -0.59(-0.53%) |
Apr 22, 2014 | 109.23 | 111.77 | 108.96 | 111.74 | 1,660,830 | +3.67(+3.40%) |
Apr 21, 2014 | 107.66 | 108.77 | 106.17 | 108.07 | 747,353 | +0.25(+0.23%) |
Apr 17, 2014 | 109.08 | 107.83 | 107.83 | 107.83 | 620,787 | -1.15(-1.05%) |
Apr 16, 2014 | 107.36 | 109.51 | 107.04 | 108.97 | 715,221 | +2.58(+2.42%) |
Apr 15, 2014 | 106.46 | 108.02 | 104.09 | 106.39 | 1,038,227 | +0.30(+0.28%) |
Apr 14, 2014 | 104.93 | 106.38 | 104.63 | 106.10 | 634,361 | +2.17(+2.08%) |
Apr 11, 2014 | 104.05 | 106.21 | 103.69 | 103.93 | 915,606 | -1.11(-1.05%) |
Apr 10, 2014 | 108.71 | 109.03 | 104.60 | 105.04 | 705,769 | -3.58(-3.30%) |
Apr 09, 2014 | 109.02 | 109.36 | 107.72 | 108.62 | 563,686 | -0.17(-0.16%) |
Apr 08, 2014 | 106.27 | 109.02 | 105.95 | 108.80 | 671,907 | +2.21(+2.08%) |
Apr 07, 2014 | 110.51 | 111.20 | 105.92 | 106.58 | 964,388 | -4.29(-3.87%) |
Apr 04, 2014 | 113.73 | 114.03 | 110.11 | 110.88 | 609,332 | -2.03(-1.80%) |
Apr 03, 2014 | 113.89 | 114.10 | 112.75 | 112.91 | 374,708 | -0.84(-0.73%) |
Apr 02, 2014 | 113.88 | 114.67 | 112.92 | 113.74 | 501,164 | +0.21(+0.18%) |
Apr 01, 2014 | 111.46 | 113.55 | 111.25 | 113.54 | 597,151 | +2.27(+2.04%) |
Mar 31, 2014 | 111.19 | 111.94 | 110.02 | 111.27 | 558,848 | +1.31(+1.19%) |
Mar 28, 2014 | 109.71 | 112.27 | 109.45 | 109.96 | 465,584 | +0.85(+0.78%) |
Mar 27, 2014 | 109.63 | 109.63 | 107.32 | 109.11 | 721,952 | -0.20(-0.18%) |
Mar 26, 2014 | 110.22 | 110.84 | 108.61 | 109.31 | 801,100 | +0.00(+0.00%) |
Mar 25, 2014 | 111.49 | 111.99 | 108.42 | 109.31 | 887,245 | -1.20(-1.09%) |
Mar 24, 2014 | 111.96 | 112.28 | 109.11 | 110.51 | 642,144 | -0.50(-0.45%) |
Mar 21, 2014 | 111.99 | 112.64 | 110.60 | 111.01 | 1,774,428 | -0.72(-0.64%) |
Mar 20, 2014 | 110.59 | 111.80 | 110.08 | 111.73 | 537,710 | +0.96(+0.87%) |
Mar 19, 2014 | 112.39 | 112.68 | 109.96 | 110.76 | 572,867 | -1.60(-1.42%) |
Mar 18, 2014 | 111.70 | 112.88 | 111.50 | 112.36 | 670,492 | +0.72(+0.64%) |
Mar 17, 2014 | 111.16 | 112.50 | 110.95 | 111.65 | 795,508 | +1.50(+1.37%) |
Mar 14, 2014 | 109.89 | 111.66 | 109.79 | 110.14 | 528,905 | -0.21(-0.19%) |
Mar 13, 2014 | 112.29 | 112.65 | 110.14 | 110.35 | 936,924 | -1.62(-1.44%) |
Mar 12, 2014 | 109.38 | 111.97 | 108.96 | 111.97 | 952,753 | +1.86(+1.69%) |
Mar 11, 2014 | 110.61 | 111.46 | 109.55 | 110.10 | 637,943 | -0.50(-0.45%) |
Mar 10, 2014 | 109.28 | 110.62 | 108.91 | 110.61 | 826,717 | +0.69(+0.62%) |
Mar 07, 2014 | 111.25 | 111.41 | 109.14 | 109.92 | 990,767 | -0.90(-0.81%) |
Mar 06, 2014 | 109.79 | 111.47 | 109.57 | 110.82 | 709,152 | +1.52(+1.39%) |
Mar 05, 2014 | 108.89 | 110.24 | 108.65 | 109.30 | 611,675 | +0.57(+0.53%) |
Mar 04, 2014 | 107.65 | 109.37 | 107.20 | 108.73 | 643,719 | +2.56(+2.41%) |
Mar 03, 2014 | 105.12 | 107.16 | 105.12 | 106.17 | 762,422 | -0.57(-0.54%) |
Feb 28, 2014 | 105.17 | 107.54 | 104.64 | 106.74 | 869,586 | +1.52(+1.45%) |
Feb 27, 2014 | 105.71 | 105.95 | 104.66 | 105.22 | 928,036 | -0.49(-0.47%) |
Feb 26, 2014 | 103.57 | 105.94 | 103.57 | 105.72 | 978,893 | +2.64(+2.56%) |
Feb 25, 2014 | 103.64 | 104.00 | 102.30 | 103.07 | 778,243 | -0.52(-0.50%) |
Feb 24, 2014 | 103.80 | 104.94 | 103.03 | 103.60 | 547,618 | +0.57(+0.55%) |
Feb 21, 2014 | 103.06 | 103.89 | 102.60 | 103.03 | 706,103 | +0.29(+0.29%) |
Feb 20, 2014 | 103.04 | 103.91 | 102.60 | 102.73 | 608,647 | -0.16(-0.15%) |
Feb 19, 2014 | 103.90 | 105.43 | 102.76 | 102.89 | 672,460 | -1.04(-1.00%) |
Feb 18, 2014 | 105.06 | 105.53 | 103.72 | 103.93 | 822,442 | -0.91(-0.87%) |
Feb 14, 2014 | 103.13 | 104.84 | 104.84 | 104.84 | 1,022,383 | +1.46(+1.41%) |
Feb 13, 2014 | 100.46 | 103.98 | 100.14 | 103.38 | 1,362,615 | +2.48(+2.46%) |
Feb 12, 2014 | 100.28 | 101.48 | 99.99 | 100.90 | 889,112 | +0.67(+0.66%) |
Feb 11, 2014 | 98.97 | 100.64 | 98.24 | 100.23 | 840,893 | +1.60(+1.62%) |
Feb 10, 2014 | 98.52 | 99.17 | 98.04 | 98.64 | 879,199 | -0.11(-0.11%) |
Feb 07, 2014 | 97.74 | 98.97 | 96.75 | 98.75 | 1,054,980 | +1.99(+2.06%) |
Feb 06, 2014 | 95.57 | 97.53 | 95.22 | 96.76 | 866,340 | +1.55(+1.63%) |
Feb 05, 2014 | 96.83 | 96.83 | 94.56 | 95.21 | 1,296,730 | -2.43(-2.49%) |
Feb 04, 2014 | 96.56 | 98.00 | 96.31 | 97.64 | 1,401,536 | +1.67(+1.74%) |