Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 105.68 | 107.68 | 104.75 | 106.09 | 969,454 | +1.66(+1.59%) |
Mar 28, 2014 | 103.50 | 106.75 | 102.74 | 104.43 | 1,025,106 | +0.38(+0.37%) |
Mar 27, 2014 | 102.89 | 106.63 | 100.46 | 104.05 | 1,407,201 | +0.41(+0.40%) |
Mar 26, 2014 | 108.00 | 108.20 | 103.45 | 103.64 | 1,357,193 | -4.16(-3.86%) |
Mar 25, 2014 | 108.00 | 108.67 | 106.51 | 107.80 | 886,522 | +0.78(+0.73%) |
Mar 24, 2014 | 110.28 | 111.49 | 106.01 | 107.02 | 1,517,071 | +0.57(+0.54%) |
Mar 21, 2014 | 114.01 | 114.50 | 106.12 | 106.45 | 2,003,365 | -7.88(-6.89%) |
Mar 20, 2014 | 113.24 | 116.85 | 112.30 | 114.33 | 951,484 | -1.90(-1.63%) |
Mar 19, 2014 | 117.92 | 117.96 | 115.03 | 116.23 | 652,779 | -1.06(-0.90%) |
Mar 18, 2014 | 113.97 | 117.54 | 113.97 | 117.29 | 896,202 | +3.75(+3.30%) |
Mar 17, 2014 | 112.41 | 114.50 | 112.21 | 113.54 | 634,134 | +1.60(+1.43%) |
Mar 14, 2014 | 111.66 | 113.11 | 109.42 | 111.94 | 919,696 | -0.75(-0.67%) |
Mar 13, 2014 | 115.22 | 116.49 | 110.57 | 112.69 | 1,232,571 | -1.95(-1.70%) |
Mar 12, 2014 | 112.77 | 116.06 | 111.27 | 114.64 | 1,119,711 | +1.54(+1.36%) |
Mar 11, 2014 | 113.01 | 115.20 | 112.10 | 113.10 | 1,195,191 | +0.69(+0.61%) |
Mar 10, 2014 | 110.17 | 113.38 | 110.11 | 112.41 | 1,554,190 | -2.09(-1.83%) |
Mar 07, 2014 | 117.01 | 117.50 | 112.50 | 114.50 | 1,549,230 | -1.55(-1.34%) |
Mar 06, 2014 | 120.19 | 120.68 | 115.55 | 116.05 | 1,541,763 | -3.03(-2.54%) |
Mar 05, 2014 | 123.19 | 123.31 | 117.09 | 119.08 | 1,877,670 | -3.97(-3.23%) |
Mar 04, 2014 | 125.77 | 127.70 | 122.76 | 123.05 | 1,057,529 | -0.94(-0.76%) |
Mar 03, 2014 | 125.09 | 128.15 | 122.36 | 123.99 | 1,621,256 | -3.14(-2.47%) |
Feb 28, 2014 | 129.12 | 131.09 | 125.42 | 127.13 | 1,833,749 | -0.02(-0.02%) |
Feb 27, 2014 | 125.98 | 128.46 | 125.75 | 127.15 | 920,840 | +0.55(+0.43%) |
Feb 26, 2014 | 127.54 | 128.71 | 125.02 | 126.60 | 982,565 | -1.01(-0.79%) |
Feb 25, 2014 | 126.21 | 128.94 | 125.78 | 127.61 | 1,050,736 | +2.30(+1.84%) |
Feb 24, 2014 | 124.60 | 126.85 | 123.32 | 125.31 | 1,064,846 | -1.21(-0.96%) |
Feb 21, 2014 | 128.00 | 128.89 | 126.26 | 126.52 | 713,377 | -0.59(-0.46%) |
Feb 20, 2014 | 124.54 | 128.34 | 124.21 | 127.11 | 844,604 | +1.27(+1.01%) |
Feb 19, 2014 | 127.58 | 127.80 | 123.82 | 125.84 | 1,272,994 | -0.05(-0.04%) |
Feb 18, 2014 | 124.94 | 129.26 | 124.64 | 125.89 | 1,816,906 | +2.20(+1.78%) |
Feb 14, 2014 | 120.15 | 123.69 | 123.69 | 123.69 | 1,575,000 | +5.46(+4.62%) |
Feb 13, 2014 | 113.96 | 118.98 | 113.39 | 118.23 | 1,109,702 | +3.43(+2.99%) |
Feb 12, 2014 | 111.26 | 115.60 | 111.25 | 114.80 | 1,291,740 | +4.02(+3.63%) |
Feb 11, 2014 | 113.33 | 113.57 | 110.59 | 110.78 | 908,163 | -1.78(-1.58%) |
Feb 10, 2014 | 112.96 | 114.34 | 111.04 | 112.56 | 1,009,786 | +0.13(+0.12%) |
Feb 07, 2014 | 113.05 | 114.85 | 110.47 | 112.43 | 1,099,651 | +0.23(+0.20%) |
Feb 06, 2014 | 109.85 | 114.49 | 109.51 | 112.20 | 1,152,865 | +1.45(+1.31%) |
Feb 05, 2014 | 108.06 | 116.12 | 102.21 | 110.75 | 3,852,474 | -7.28(-6.17%) |
Feb 04, 2014 | 114.65 | 118.50 | 112.80 | 118.03 | 1,117,425 | +3.72(+3.25%) |
Feb 03, 2014 | 120.09 | 121.92 | 110.84 | 114.31 | 1,834,803 | -6.25(-5.18%) |
Jan 31, 2014 | 120.16 | 122.90 | 119.11 | 120.56 | 1,070,582 | -1.16(-0.95%) |
Jan 30, 2014 | 120.87 | 122.97 | 119.99 | 121.72 | 987,567 | +2.72(+2.29%) |
Jan 29, 2014 | 120.83 | 122.26 | 117.62 | 119.00 | 873,497 | -2.37(-1.95%) |
Jan 28, 2014 | 118.40 | 121.91 | 117.37 | 121.37 | 991,385 | +3.34(+2.83%) |
Jan 27, 2014 | 119.05 | 119.96 | 111.55 | 118.03 | 2,005,626 | -3.38(-2.78%) |
Jan 24, 2014 | 124.64 | 124.64 | 118.25 | 121.41 | 1,520,857 | -4.65(-3.69%) |
Jan 23, 2014 | 125.59 | 127.23 | 123.70 | 126.06 | 851,921 | +0.26(+0.21%) |
Jan 22, 2014 | 124.75 | 126.14 | 123.08 | 125.80 | 885,778 | +2.35(+1.90%) |
Jan 21, 2014 | 123.23 | 123.96 | 120.75 | 123.45 | 1,093,378 | +2.89(+2.40%) |
Jan 17, 2014 | 124.84 | 120.56 | 120.56 | 120.56 | 1,007,700 | -3.73(-3.00%) |
Jan 16, 2014 | 123.76 | 125.56 | 122.36 | 124.29 | 894,442 | +1.41(+1.15%) |
Jan 15, 2014 | 119.37 | 124.97 | 119.01 | 122.88 | 2,281,453 | +3.51(+2.94%) |
Jan 14, 2014 | 124.33 | 124.72 | 113.00 | 119.37 | 5,802,934 | -10.63(-8.18%) |
Jan 13, 2014 | 134.40 | 135.37 | 129.28 | 130.00 | 913,320 | -3.65(-2.73%) |
Jan 10, 2014 | 134.00 | 134.40 | 131.72 | 133.65 | 540,536 | +0.40(+0.30%) |
Jan 09, 2014 | 135.87 | 135.88 | 131.40 | 133.25 | 625,147 | +0.04(+0.03%) |
Jan 08, 2014 | 132.24 | 133.60 | 130.07 | 133.21 | 992,372 | +2.26(+1.73%) |
Jan 07, 2014 | 130.99 | 131.47 | 128.29 | 130.95 | 1,031,144 | +2.97(+2.32%) |
Jan 06, 2014 | 136.47 | 136.53 | 127.66 | 127.98 | 1,841,281 | -8.48(-6.21%) |
Jan 03, 2014 | 134.55 | 138.10 | 134.55 | 136.46 | 813,172 | +2.45(+1.83%) |