Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 110.06 | 111.30 | 109.84 | 110.89 | 3,225,729 | +0.56(+0.51%) |
Apr 29, 2014 | 109.33 | 110.50 | 108.75 | 110.33 | 3,888,069 | +1.14(+1.05%) |
Apr 28, 2014 | 110.19 | 110.76 | 108.12 | 109.19 | 5,061,465 | -1.39(-1.26%) |
Apr 25, 2014 | 111.60 | 111.73 | 110.33 | 110.58 | 3,465,966 | -1.03(-0.92%) |
Apr 24, 2014 | 112.09 | 112.27 | 110.39 | 111.61 | 4,859,469 | -0.66(-0.59%) |
Apr 23, 2014 | 112.31 | 113.02 | 111.16 | 112.28 | 8,276,424 | +2.65(+2.41%) |
Apr 22, 2014 | 110.23 | 110.99 | 109.57 | 109.63 | 5,806,542 | -0.23(-0.21%) |
Apr 21, 2014 | 110.06 | 110.39 | 109.47 | 109.86 | 2,753,249 | -0.09(-0.08%) |
Apr 17, 2014 | 108.67 | 109.95 | 109.95 | 109.95 | 4,013,301 | +1.62(+1.49%) |
Apr 16, 2014 | 107.44 | 108.33 | 107.20 | 108.33 | 3,277,473 | +1.52(+1.42%) |
Apr 15, 2014 | 106.02 | 107.05 | 104.97 | 106.81 | 3,193,185 | +0.88(+0.83%) |
Apr 14, 2014 | 105.79 | 106.38 | 105.01 | 105.93 | 3,587,865 | +1.01(+0.97%) |
Apr 11, 2014 | 105.76 | 106.10 | 104.89 | 104.92 | 4,485,560 | -1.35(-1.27%) |
Apr 10, 2014 | 109.00 | 109.03 | 106.27 | 106.27 | 4,582,037 | -2.78(-2.55%) |
Apr 09, 2014 | 107.43 | 109.17 | 106.62 | 109.05 | 4,269,605 | +2.35(+2.20%) |
Apr 08, 2014 | 107.68 | 108.06 | 106.63 | 106.71 | 4,707,616 | -1.24(-1.15%) |
Apr 07, 2014 | 109.32 | 110.17 | 107.39 | 107.94 | 4,365,950 | -1.54(-1.40%) |
Apr 04, 2014 | 111.16 | 111.67 | 109.35 | 109.48 | 4,837,117 | -1.20(-1.09%) |
Apr 03, 2014 | 111.02 | 111.02 | 110.26 | 110.69 | 3,842,068 | +0.40(+0.37%) |
Apr 02, 2014 | 110.56 | 110.64 | 109.50 | 110.28 | 3,414,483 | +0.09(+0.08%) |
Apr 01, 2014 | 108.50 | 110.36 | 108.44 | 110.19 | 4,568,394 | +2.34(+2.17%) |
Mar 31, 2014 | 107.75 | 108.33 | 107.27 | 107.86 | 3,438,233 | +0.89(+0.83%) |
Mar 28, 2014 | 106.39 | 107.60 | 106.16 | 106.97 | 3,331,564 | +1.07(+1.01%) |
Mar 27, 2014 | 105.73 | 106.83 | 104.69 | 105.90 | 3,613,524 | -0.28(-0.26%) |
Mar 26, 2014 | 107.10 | 107.71 | 105.99 | 106.17 | 3,582,463 | -0.42(-0.39%) |
Mar 25, 2014 | 106.97 | 107.44 | 106.20 | 106.59 | 3,751,999 | +0.52(+0.49%) |
Mar 24, 2014 | 106.17 | 106.53 | 104.93 | 106.08 | 5,203,463 | +0.72(+0.68%) |
Mar 21, 2014 | 106.63 | 106.96 | 105.29 | 105.36 | 9,279,206 | -0.99(-0.93%) |
Mar 20, 2014 | 105.36 | 106.49 | 104.33 | 106.34 | 5,350,007 | +1.28(+1.22%) |
Mar 19, 2014 | 106.85 | 107.61 | 104.32 | 105.06 | 7,758,206 | -1.55(-1.45%) |
Mar 18, 2014 | 107.94 | 108.14 | 106.28 | 106.61 | 4,815,944 | -1.19(-1.10%) |
Mar 17, 2014 | 106.55 | 108.14 | 106.51 | 107.80 | 5,095,709 | +1.98(+1.88%) |
Mar 14, 2014 | 104.96 | 106.82 | 104.81 | 105.81 | 6,635,032 | +1.05(+1.00%) |
Mar 13, 2014 | 107.14 | 107.96 | 104.54 | 104.76 | 7,032,009 | -2.18(-2.04%) |
Mar 12, 2014 | 107.44 | 107.61 | 106.41 | 106.95 | 5,863,632 | -1.06(-0.99%) |
Mar 11, 2014 | 109.18 | 109.39 | 107.97 | 108.01 | 4,867,408 | -1.05(-0.96%) |
Mar 10, 2014 | 108.73 | 109.40 | 107.23 | 109.06 | 8,175,448 | -1.42(-1.28%) |
Mar 07, 2014 | 111.52 | 111.87 | 110.08 | 110.48 | 5,005,121 | -0.28(-0.25%) |
Mar 06, 2014 | 110.88 | 111.19 | 110.04 | 110.75 | 4,181,151 | +0.06(+0.05%) |
Mar 05, 2014 | 112.08 | 112.42 | 110.61 | 110.69 | 4,744,711 | -1.24(-1.11%) |
Mar 04, 2014 | 111.20 | 112.59 | 111.16 | 111.93 | 6,308,762 | +1.73(+1.57%) |
Mar 03, 2014 | 109.31 | 110.39 | 108.74 | 110.20 | 5,636,994 | -0.60(-0.54%) |
Feb 28, 2014 | 110.66 | 111.69 | 110.07 | 110.81 | 5,078,827 | +0.31(+0.28%) |
Feb 27, 2014 | 108.70 | 110.50 | 108.52 | 110.50 | 5,409,089 | +1.68(+1.54%) |
Feb 26, 2014 | 109.36 | 109.96 | 108.61 | 108.82 | 5,584,056 | -0.15(-0.13%) |
Feb 25, 2014 | 111.13 | 111.52 | 108.48 | 108.97 | 8,493,430 | -2.42(-2.17%) |
Feb 24, 2014 | 110.59 | 112.42 | 110.26 | 111.38 | 5,393,512 | +1.13(+1.02%) |
Feb 21, 2014 | 111.56 | 111.56 | 110.11 | 110.26 | 6,015,256 | -1.10(-0.99%) |
Feb 20, 2014 | 110.43 | 111.72 | 109.59 | 111.36 | 5,194,408 | +1.01(+0.91%) |
Feb 19, 2014 | 111.83 | 112.16 | 110.33 | 110.35 | 5,986,091 | -1.93(-1.71%) |
Feb 18, 2014 | 111.85 | 112.54 | 111.39 | 112.28 | 5,403,145 | +0.40(+0.36%) |
Feb 14, 2014 | 110.95 | 111.87 | 111.87 | 111.87 | 5,593,653 | +0.57(+0.51%) |
Feb 13, 2014 | 109.21 | 111.68 | 109.21 | 111.30 | 4,890,357 | +1.18(+1.07%) |
Feb 12, 2014 | 111.98 | 112.21 | 110.02 | 110.13 | 6,746,285 | -1.12(-1.00%) |
Feb 11, 2014 | 109.10 | 111.70 | 108.94 | 111.24 | 9,200,435 | +2.56(+2.36%) |
Feb 10, 2014 | 110.22 | 110.23 | 107.99 | 108.68 | 9,356,922 | +0.12(+0.11%) |
Feb 07, 2014 | 105.77 | 108.72 | 105.68 | 108.56 | 10,446,630 | +3.72(+3.55%) |
Feb 06, 2014 | 104.09 | 104.89 | 103.85 | 104.84 | 7,822,600 | +1.09(+1.05%) |
Feb 05, 2014 | 103.42 | 104.22 | 101.51 | 103.76 | 11,334,989 | -0.55(-0.52%) |
Feb 04, 2014 | 105.18 | 105.81 | 103.01 | 104.30 | 10,882,039 | -0.89(-0.85%) |