Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 116.86 | 117.49 | 116.28 | 116.89 | 4,953,505 | +0.48(+0.42%) |
Mar 28, 2014 | 116.78 | 117.63 | 116.41 | 116.41 | 5,691,963 | -0.09(-0.08%) |
Mar 27, 2014 | 116.40 | 116.96 | 115.78 | 116.49 | 3,450,678 | -0.01(-0.01%) |
Mar 26, 2014 | 118.58 | 119.31 | 116.48 | 116.50 | 3,249,229 | -1.80(-1.52%) |
Mar 25, 2014 | 118.94 | 119.64 | 116.86 | 118.30 | 4,918,138 | -0.70(-0.59%) |
Mar 24, 2014 | 120.93 | 120.98 | 118.93 | 119.00 | 3,636,745 | -1.62(-1.34%) |
Mar 21, 2014 | 121.25 | 121.69 | 119.94 | 120.62 | 5,690,620 | +0.26(+0.21%) |
Mar 20, 2014 | 120.83 | 121.45 | 119.25 | 120.36 | 3,827,339 | -1.66(-1.36%) |
Mar 19, 2014 | 121.78 | 124.48 | 120.93 | 122.02 | 3,524,487 | -0.17(-0.14%) |
Mar 18, 2014 | 121.33 | 122.74 | 121.11 | 122.19 | 2,915,355 | +0.87(+0.72%) |
Mar 17, 2014 | 121.43 | 122.22 | 120.90 | 121.32 | 4,371,671 | +0.72(+0.60%) |
Mar 14, 2014 | 120.26 | 121.47 | 119.94 | 120.59 | 2,981,639 | +0.07(+0.06%) |
Mar 13, 2014 | 122.00 | 122.83 | 119.82 | 120.52 | 2,592,409 | -0.98(-0.81%) |
Mar 12, 2014 | 120.63 | 121.81 | 119.92 | 121.50 | 1,446,639 | +0.44(+0.36%) |
Mar 11, 2014 | 121.46 | 121.75 | 120.55 | 121.06 | 1,682,341 | -0.50(-0.41%) |
Mar 10, 2014 | 120.83 | 122.03 | 120.64 | 121.56 | 1,951,103 | +0.38(+0.31%) |
Mar 07, 2014 | 121.62 | 122.22 | 120.77 | 121.19 | 1,535,316 | +0.26(+0.21%) |
Mar 06, 2014 | 120.89 | 121.24 | 119.96 | 120.93 | 1,795,230 | +0.34(+0.28%) |
Mar 05, 2014 | 120.89 | 121.20 | 120.24 | 120.59 | 1,458,764 | -0.16(-0.13%) |
Mar 04, 2014 | 117.48 | 121.25 | 118.68 | 120.75 | 2,554,579 | +3.27(+2.78%) |
Mar 03, 2014 | 116.31 | 118.29 | 116.31 | 117.48 | 1,832,666 | +0.04(+0.04%) |
Feb 28, 2014 | 117.32 | 118.41 | 116.57 | 117.44 | 2,162,390 | -0.19(-0.16%) |
Feb 27, 2014 | 116.31 | 117.89 | 116.22 | 117.64 | 1,970,221 | +1.04(+0.89%) |
Feb 26, 2014 | 116.82 | 118.00 | 116.22 | 116.59 | 1,802,960 | -0.41(-0.35%) |
Feb 25, 2014 | 118.78 | 118.80 | 116.55 | 117.01 | 2,939,205 | -1.79(-1.51%) |
Feb 24, 2014 | 118.49 | 120.66 | 118.49 | 118.80 | 2,546,673 | -0.03(-0.02%) |
Feb 21, 2014 | 117.31 | 119.10 | 117.25 | 118.82 | 2,264,037 | +1.68(+1.44%) |
Feb 20, 2014 | 116.00 | 117.60 | 115.44 | 117.14 | 2,027,924 | +1.44(+1.25%) |
Feb 19, 2014 | 116.57 | 117.60 | 115.40 | 115.70 | 3,157,093 | -1.27(-1.08%) |
Feb 18, 2014 | 118.31 | 118.71 | 116.56 | 116.97 | 2,679,887 | -1.00(-0.84%) |
Feb 14, 2014 | 117.13 | 117.96 | 117.96 | 117.96 | 1,630,509 | +0.75(+0.64%) |
Feb 13, 2014 | 116.20 | 117.45 | 115.39 | 117.21 | 2,021,629 | +0.06(+0.05%) |
Feb 12, 2014 | 117.29 | 117.86 | 116.05 | 117.15 | 2,152,133 | -0.13(-0.11%) |
Feb 11, 2014 | 114.87 | 117.84 | 114.62 | 117.28 | 3,696,479 | +2.88(+2.52%) |
Feb 10, 2014 | 115.72 | 116.32 | 113.93 | 114.40 | 4,089,866 | -1.66(-1.43%) |
Feb 07, 2014 | 116.20 | 117.21 | 115.27 | 116.06 | 2,729,280 | +0.81(+0.70%) |
Feb 06, 2014 | 114.63 | 116.15 | 114.56 | 115.25 | 2,166,548 | +0.77(+0.67%) |
Feb 05, 2014 | 114.38 | 115.32 | 113.79 | 114.48 | 2,281,070 | -0.40(-0.35%) |
Feb 04, 2014 | 114.05 | 115.33 | 112.90 | 114.88 | 2,709,982 | +0.86(+0.76%) |
Feb 03, 2014 | 117.09 | 118.97 | 113.65 | 114.02 | 3,614,705 | -3.42(-2.91%) |
Jan 31, 2014 | 116.14 | 118.88 | 116.08 | 117.43 | 1,803,470 | -0.40(-0.34%) |
Jan 30, 2014 | 117.23 | 118.76 | 117.20 | 117.83 | 2,197,797 | +1.69(+1.46%) |
Jan 29, 2014 | 117.00 | 118.03 | 115.87 | 116.14 | 3,005,764 | -2.19(-1.85%) |
Jan 28, 2014 | 116.26 | 118.59 | 116.26 | 118.33 | 3,597,552 | +2.11(+1.81%) |
Jan 27, 2014 | 118.64 | 119.60 | 115.46 | 116.22 | 5,379,856 | -2.32(-1.95%) |
Jan 24, 2014 | 122.58 | 122.78 | 118.53 | 118.54 | 3,513,443 | -4.98(-4.04%) |
Jan 23, 2014 | 124.73 | 125.07 | 122.74 | 123.53 | 2,084,732 | -1.81(-1.45%) |
Jan 22, 2014 | 125.74 | 125.82 | 124.75 | 125.34 | 1,517,951 | +0.13(+0.11%) |
Jan 21, 2014 | 124.82 | 125.62 | 124.02 | 125.21 | 2,848,425 | +1.44(+1.17%) |
Jan 17, 2014 | 123.85 | 123.77 | 123.77 | 123.77 | 2,603,229 | -1.14(-0.92%) |
Jan 16, 2014 | 125.01 | 125.52 | 124.15 | 124.91 | 2,188,928 | -0.65(-0.52%) |
Jan 15, 2014 | 125.77 | 126.01 | 125.03 | 125.56 | 3,056,395 | -0.13(-0.11%) |
Jan 14, 2014 | 124.15 | 125.81 | 123.08 | 125.69 | 2,661,642 | +1.95(+1.57%) |
Jan 13, 2014 | 124.50 | 125.74 | 123.53 | 123.75 | 1,776,906 | -1.88(-1.50%) |
Jan 10, 2014 | 124.37 | 125.73 | 123.68 | 125.63 | 1,946,715 | +0.99(+0.79%) |
Jan 09, 2014 | 123.77 | 124.88 | 123.27 | 124.65 | 1,647,950 | +1.00(+0.81%) |
Jan 08, 2014 | 124.23 | 124.53 | 123.31 | 123.64 | 1,861,293 | -0.24(-0.19%) |
Jan 07, 2014 | 122.73 | 124.18 | 122.43 | 123.88 | 1,932,310 | +1.69(+1.38%) |
Jan 06, 2014 | 125.69 | 125.96 | 121.78 | 122.19 | 3,397,352 | -1.17(-0.95%) |
Jan 03, 2014 | 123.61 | 124.33 | 123.24 | 123.36 | 3,155,648 | +0.25(+0.20%) |