Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 105.97 | 107.26 | 104.60 | 107.00 | 973,066 | +1.10(+1.04%) |
Apr 29, 2014 | 105.87 | 106.47 | 104.55 | 105.90 | 689,431 | +0.40(+0.38%) |
Apr 28, 2014 | 107.41 | 107.92 | 103.70 | 105.50 | 1,010,936 | -1.53(-1.43%) |
Apr 25, 2014 | 109.44 | 109.73 | 106.62 | 107.03 | 770,128 | -2.63(-2.40%) |
Apr 24, 2014 | 111.74 | 112.00 | 108.78 | 109.66 | 933,150 | -1.51(-1.36%) |
Apr 23, 2014 | 109.59 | 113.39 | 109.59 | 111.17 | 1,006,621 | -0.59(-0.53%) |
Apr 22, 2014 | 109.25 | 111.79 | 108.98 | 111.77 | 1,660,519 | +3.67(+3.40%) |
Apr 21, 2014 | 107.68 | 108.79 | 106.19 | 108.09 | 747,213 | +0.25(+0.23%) |
Apr 17, 2014 | 109.10 | 107.85 | 107.85 | 107.85 | 620,671 | -1.15(-1.05%) |
Apr 16, 2014 | 107.38 | 109.53 | 107.06 | 108.99 | 715,087 | +2.58(+2.43%) |
Apr 15, 2014 | 106.48 | 108.04 | 104.11 | 106.41 | 1,038,032 | +0.30(+0.28%) |
Apr 14, 2014 | 104.95 | 106.40 | 104.65 | 106.12 | 634,242 | +2.17(+2.08%) |
Apr 11, 2014 | 104.07 | 106.23 | 103.72 | 103.95 | 915,435 | -1.11(-1.05%) |
Apr 10, 2014 | 108.73 | 109.05 | 104.62 | 105.06 | 705,637 | -3.58(-3.30%) |
Apr 09, 2014 | 109.04 | 109.38 | 107.74 | 108.64 | 563,580 | -0.18(-0.16%) |
Apr 08, 2014 | 106.29 | 109.04 | 105.97 | 108.82 | 671,781 | +2.22(+2.08%) |
Apr 07, 2014 | 110.53 | 111.22 | 105.94 | 106.60 | 964,207 | -4.29(-3.87%) |
Apr 04, 2014 | 113.75 | 114.05 | 110.13 | 110.90 | 609,218 | -2.03(-1.80%) |
Apr 03, 2014 | 113.91 | 114.12 | 112.78 | 112.93 | 374,638 | -0.84(-0.73%) |
Apr 02, 2014 | 113.90 | 114.69 | 112.94 | 113.76 | 501,070 | +0.21(+0.18%) |
Apr 01, 2014 | 111.48 | 113.57 | 111.27 | 113.56 | 597,039 | +2.27(+2.04%) |
Mar 31, 2014 | 111.21 | 111.96 | 110.04 | 111.29 | 558,743 | +1.31(+1.19%) |
Mar 28, 2014 | 109.73 | 112.29 | 109.47 | 109.98 | 465,497 | +0.85(+0.78%) |
Mar 27, 2014 | 109.65 | 109.65 | 107.34 | 109.13 | 721,816 | -0.20(-0.18%) |
Mar 26, 2014 | 110.23 | 110.86 | 108.63 | 109.33 | 800,949 | +0.00(+0.00%) |
Mar 25, 2014 | 111.51 | 112.01 | 108.44 | 109.33 | 887,079 | -1.20(-1.09%) |
Mar 24, 2014 | 111.98 | 112.31 | 109.13 | 110.53 | 642,024 | -0.50(-0.45%) |
Mar 21, 2014 | 112.01 | 112.67 | 110.62 | 111.03 | 1,774,095 | -0.72(-0.64%) |
Mar 20, 2014 | 110.61 | 111.82 | 110.10 | 111.75 | 537,610 | +0.96(+0.87%) |
Mar 19, 2014 | 112.41 | 112.70 | 109.98 | 110.78 | 572,760 | -1.60(-1.42%) |
Mar 18, 2014 | 111.72 | 112.90 | 111.52 | 112.39 | 670,366 | +0.72(+0.64%) |
Mar 17, 2014 | 111.17 | 112.52 | 110.97 | 111.67 | 795,359 | +1.50(+1.37%) |
Mar 14, 2014 | 109.91 | 111.69 | 109.81 | 110.16 | 528,806 | -0.21(-0.19%) |
Mar 13, 2014 | 112.31 | 112.67 | 110.16 | 110.37 | 936,749 | -1.62(-1.44%) |
Mar 12, 2014 | 109.40 | 111.99 | 108.98 | 111.99 | 952,575 | +1.86(+1.69%) |
Mar 11, 2014 | 110.63 | 111.48 | 109.57 | 110.12 | 637,824 | -0.50(-0.45%) |
Mar 10, 2014 | 109.30 | 110.64 | 108.93 | 110.63 | 826,562 | +0.69(+0.62%) |
Mar 07, 2014 | 111.27 | 111.43 | 109.16 | 109.94 | 990,582 | -0.90(-0.81%) |
Mar 06, 2014 | 109.81 | 111.49 | 109.59 | 110.84 | 709,019 | +1.52(+1.39%) |
Mar 05, 2014 | 108.91 | 110.26 | 108.67 | 109.32 | 611,561 | +0.57(+0.53%) |
Mar 04, 2014 | 107.67 | 109.39 | 107.22 | 108.75 | 643,598 | +2.56(+2.41%) |
Mar 03, 2014 | 105.14 | 107.18 | 105.14 | 106.19 | 762,279 | -0.57(-0.54%) |
Feb 28, 2014 | 105.19 | 107.56 | 104.66 | 106.76 | 869,423 | +1.52(+1.45%) |
Feb 27, 2014 | 105.73 | 105.97 | 104.68 | 105.24 | 927,862 | -0.49(-0.47%) |
Feb 26, 2014 | 103.59 | 105.96 | 103.59 | 105.73 | 978,710 | +2.64(+2.56%) |
Feb 25, 2014 | 103.66 | 104.02 | 102.31 | 103.09 | 778,098 | -0.52(-0.51%) |
Feb 24, 2014 | 103.81 | 104.97 | 103.04 | 103.62 | 547,515 | +0.57(+0.56%) |
Feb 21, 2014 | 103.08 | 103.91 | 102.62 | 103.04 | 705,971 | +0.29(+0.29%) |
Feb 20, 2014 | 103.06 | 103.92 | 102.62 | 102.75 | 608,533 | -0.16(-0.15%) |
Feb 19, 2014 | 103.92 | 105.45 | 102.78 | 102.91 | 672,334 | -1.04(-1.00%) |
Feb 18, 2014 | 105.08 | 105.55 | 103.73 | 103.95 | 822,288 | -0.91(-0.87%) |
Feb 14, 2014 | 103.15 | 104.86 | 104.86 | 104.86 | 1,022,191 | +1.46(+1.41%) |
Feb 13, 2014 | 100.48 | 104.00 | 100.16 | 103.40 | 1,362,360 | +2.48(+2.46%) |
Feb 12, 2014 | 100.30 | 101.50 | 100.00 | 100.92 | 888,945 | +0.67(+0.66%) |
Feb 11, 2014 | 98.99 | 100.66 | 98.26 | 100.25 | 840,736 | +1.60(+1.62%) |
Feb 10, 2014 | 98.54 | 99.19 | 98.06 | 98.66 | 879,034 | -0.11(-0.11%) |
Feb 07, 2014 | 97.76 | 98.99 | 96.77 | 98.77 | 1,054,782 | +1.99(+2.06%) |
Feb 06, 2014 | 95.59 | 97.54 | 95.24 | 96.77 | 866,178 | +1.55(+1.63%) |
Feb 05, 2014 | 96.85 | 96.85 | 94.58 | 95.23 | 1,296,487 | -2.43(-2.49%) |
Feb 04, 2014 | 96.58 | 98.02 | 96.33 | 97.66 | 1,401,273 | +1.67(+1.74%) |