Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.75 | 115.14 | 112.24 | 114.06 | 863,078 | -0.04(-0.03%) |
Apr 29, 2014 | 109.13 | 114.20 | 106.10 | 114.10 | 1,304,731 | +6.86(+6.40%) |
Apr 28, 2014 | 112.90 | 113.43 | 105.95 | 107.24 | 1,966,116 | -6.19(-5.46%) |
Apr 25, 2014 | 115.73 | 115.73 | 112.74 | 113.43 | 471,793 | -2.75(-2.37%) |
Apr 24, 2014 | 117.53 | 117.53 | 114.30 | 116.18 | 495,422 | -0.17(-0.15%) |
Apr 23, 2014 | 117.39 | 117.39 | 115.61 | 116.36 | 438,840 | -1.10(-0.94%) |
Apr 22, 2014 | 115.83 | 117.83 | 115.81 | 117.46 | 779,744 | +1.18(+1.02%) |
Apr 21, 2014 | 115.48 | 116.68 | 114.74 | 116.27 | 995,646 | +1.09(+0.95%) |
Apr 17, 2014 | 115.91 | 115.18 | 115.18 | 115.18 | 605,935 | -0.72(-0.62%) |
Apr 16, 2014 | 115.45 | 116.24 | 114.58 | 115.91 | 484,401 | +1.25(+1.09%) |
Apr 15, 2014 | 114.72 | 115.63 | 112.94 | 114.66 | 697,998 | -0.06(-0.06%) |
Apr 14, 2014 | 114.87 | 116.33 | 113.82 | 114.72 | 624,591 | +0.59(+0.51%) |
Apr 11, 2014 | 114.91 | 116.42 | 113.54 | 114.14 | 656,463 | -2.20(-1.89%) |
Apr 10, 2014 | 116.33 | 118.03 | 115.19 | 116.34 | 2,331,453 | +0.28(+0.25%) |
Apr 09, 2014 | 113.09 | 116.61 | 112.92 | 116.05 | 1,651,483 | +3.28(+2.90%) |
Apr 08, 2014 | 112.14 | 113.66 | 111.25 | 112.78 | 1,540,307 | +0.81(+0.72%) |
Apr 07, 2014 | 116.50 | 117.32 | 110.35 | 111.97 | 1,551,091 | -5.18(-4.42%) |
Apr 04, 2014 | 114.47 | 119.27 | 114.47 | 117.16 | 1,793,316 | +2.75(+2.41%) |
Apr 03, 2014 | 116.99 | 118.34 | 114.39 | 114.40 | 1,542,269 | -2.01(-1.73%) |
Apr 02, 2014 | 117.50 | 117.79 | 115.69 | 116.41 | 1,017,920 | -1.11(-0.94%) |
Apr 01, 2014 | 118.13 | 118.79 | 116.76 | 117.52 | 828,486 | -0.23(-0.19%) |
Mar 31, 2014 | 117.26 | 118.30 | 116.90 | 117.75 | 656,163 | +1.28(+1.10%) |
Mar 28, 2014 | 115.70 | 118.17 | 115.70 | 116.47 | 638,609 | +1.21(+1.05%) |
Mar 27, 2014 | 114.81 | 115.91 | 113.50 | 115.26 | 372,357 | +0.18(+0.16%) |
Mar 26, 2014 | 116.84 | 117.42 | 114.84 | 115.07 | 622,865 | -1.23(-1.06%) |
Mar 25, 2014 | 114.34 | 116.36 | 114.06 | 116.30 | 556,592 | +2.88(+2.54%) |
Mar 24, 2014 | 116.81 | 116.81 | 112.73 | 113.42 | 678,384 | -2.62(-2.26%) |
Mar 21, 2014 | 117.59 | 117.97 | 115.05 | 116.05 | 1,032,735 | -0.45(-0.39%) |
Mar 20, 2014 | 115.64 | 116.80 | 115.34 | 116.50 | 563,530 | +0.24(+0.21%) |
Mar 19, 2014 | 116.61 | 117.21 | 115.69 | 116.26 | 776,489 | +0.35(+0.30%) |
Mar 18, 2014 | 113.54 | 115.98 | 112.85 | 115.91 | 695,134 | +3.00(+2.66%) |
Mar 17, 2014 | 112.95 | 113.75 | 112.54 | 112.91 | 283,226 | +0.71(+0.63%) |
Mar 14, 2014 | 111.42 | 112.98 | 110.79 | 112.20 | 293,748 | +0.78(+0.70%) |
Mar 13, 2014 | 113.56 | 113.56 | 110.74 | 111.42 | 317,606 | -1.50(-1.33%) |
Mar 12, 2014 | 111.38 | 113.02 | 111.24 | 112.93 | 462,564 | +0.77(+0.69%) |
Mar 11, 2014 | 112.53 | 113.69 | 111.68 | 112.16 | 373,565 | -0.64(-0.57%) |
Mar 10, 2014 | 112.96 | 113.24 | 111.61 | 112.80 | 527,570 | -0.89(-0.78%) |
Mar 07, 2014 | 111.35 | 113.74 | 110.37 | 113.69 | 747,475 | +2.77(+2.50%) |
Mar 06, 2014 | 111.37 | 111.89 | 110.67 | 110.92 | 615,955 | -0.13(-0.12%) |
Mar 05, 2014 | 111.44 | 111.92 | 110.61 | 111.05 | 676,139 | -0.83(-0.75%) |
Mar 04, 2014 | 112.99 | 113.77 | 110.71 | 111.88 | 1,183,822 | -0.05(-0.04%) |
Mar 03, 2014 | 110.69 | 112.18 | 110.55 | 111.93 | 460,245 | +0.02(+0.02%) |
Feb 28, 2014 | 112.39 | 113.48 | 111.22 | 111.91 | 689,546 | -0.60(-0.53%) |
Feb 27, 2014 | 109.76 | 112.74 | 109.76 | 112.50 | 488,569 | +1.40(+1.26%) |
Feb 26, 2014 | 109.46 | 112.47 | 108.24 | 111.11 | 858,729 | +3.06(+2.83%) |
Feb 25, 2014 | 107.01 | 108.58 | 106.28 | 108.05 | 443,989 | +1.33(+1.24%) |
Feb 24, 2014 | 107.52 | 107.92 | 106.72 | 106.72 | 449,602 | -0.52(-0.49%) |
Feb 21, 2014 | 107.12 | 107.95 | 106.71 | 107.24 | 307,072 | +0.36(+0.33%) |
Feb 20, 2014 | 106.65 | 107.15 | 105.78 | 106.89 | 558,470 | +0.88(+0.83%) |
Feb 19, 2014 | 108.28 | 110.26 | 105.81 | 106.01 | 628,623 | -2.38(-2.19%) |
Feb 18, 2014 | 108.90 | 109.76 | 107.39 | 108.38 | 624,414 | +0.05(+0.04%) |
Feb 14, 2014 | 105.77 | 108.34 | 108.34 | 108.34 | 743,106 | +2.36(+2.23%) |
Feb 13, 2014 | 104.77 | 106.68 | 104.56 | 105.98 | 561,260 | +0.27(+0.25%) |
Feb 12, 2014 | 105.16 | 106.50 | 105.07 | 105.71 | 734,220 | +0.69(+0.66%) |
Feb 11, 2014 | 104.06 | 105.28 | 103.64 | 105.02 | 741,807 | +0.97(+0.93%) |
Feb 10, 2014 | 102.83 | 106.14 | 102.50 | 104.05 | 1,351,970 | +1.14(+1.11%) |
Feb 07, 2014 | 103.27 | 103.52 | 101.86 | 102.91 | 892,686 | -0.02(-0.02%) |
Feb 06, 2014 | 97.55 | 103.55 | 97.55 | 102.92 | 1,862,021 | +5.61(+5.77%) |
Feb 05, 2014 | 95.98 | 97.97 | 95.79 | 97.31 | 585,544 | +0.27(+0.27%) |
Feb 04, 2014 | 96.37 | 98.12 | 95.56 | 97.05 | 1,070,532 | +1.56(+1.64%) |