Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 102.96 | 107.04 | 98.04 | 100.56 | 3,418 | -4.32(-4.12%) |
Mar 28, 2014 | 108.00 | 108.60 | 102.72 | 104.88 | 3,244 | -3.12(-2.89%) |
Mar 27, 2014 | 111.60 | 112.68 | 108.00 | 108.00 | 2,648 | -3.60(-3.23%) |
Mar 26, 2014 | 118.20 | 118.20 | 108.00 | 111.60 | 6,009 | -7.92(-6.63%) |
Mar 25, 2014 | 116.64 | 119.52 | 112.80 | 119.52 | 1,995 | +3.84(+3.32%) |
Mar 24, 2014 | 122.28 | 124.80 | 114.12 | 115.68 | 3,040 | -7.32(-5.95%) |
Mar 21, 2014 | 126.24 | 129.60 | 119.64 | 123.00 | 4,960 | -1.08(-0.87%) |
Mar 20, 2014 | 117.36 | 125.28 | 116.88 | 124.08 | 4,666 | +6.60(+5.62%) |
Mar 19, 2014 | 117.12 | 120.30 | 115.80 | 117.48 | 1,657 | +1.92(+1.66%) |
Mar 18, 2014 | 115.68 | 117.60 | 115.20 | 115.56 | 774 | +0.36(+0.31%) |
Mar 17, 2014 | 121.20 | 121.20 | 113.64 | 115.20 | 2,465 | -4.44(-3.71%) |
Mar 14, 2014 | 122.76 | 122.76 | 115.68 | 119.64 | 3,323 | -2.28(-1.87%) |
Mar 13, 2014 | 124.68 | 124.68 | 119.64 | 121.92 | 4,232 | -3.00(-2.40%) |
Mar 12, 2014 | 124.68 | 126.24 | 121.94 | 124.92 | 1,357 | +0.24(+0.19%) |
Mar 11, 2014 | 121.80 | 129.96 | 121.24 | 124.68 | 4,975 | +4.32(+3.59%) |
Mar 10, 2014 | 118.80 | 123.84 | 118.80 | 120.36 | 2,196 | +1.56(+1.31%) |
Mar 07, 2014 | 121.56 | 123.96 | 118.68 | 118.80 | 2,106 | -1.44(-1.20%) |
Mar 06, 2014 | 125.76 | 125.88 | 120.00 | 120.24 | 1,462 | -2.40(-1.96%) |
Mar 05, 2014 | 125.16 | 131.52 | 120.24 | 122.64 | 3,334 | +3.96(+3.34%) |
Mar 04, 2014 | 122.40 | 124.80 | 117.96 | 118.68 | 4,146 | -2.40(-1.98%) |
Mar 03, 2014 | 124.08 | 124.08 | 120.12 | 121.08 | 4,176 | -3.60(-2.89%) |
Feb 28, 2014 | 128.76 | 128.76 | 123.58 | 124.68 | 4,045 | -3.60(-2.81%) |
Feb 27, 2014 | 128.40 | 128.40 | 126.24 | 128.28 | 1,490 | -0.12(-0.09%) |
Feb 26, 2014 | 130.80 | 131.40 | 125.64 | 128.40 | 3,537 | -1.80(-1.38%) |
Feb 25, 2014 | 133.44 | 134.76 | 130.20 | 130.20 | 2,139 | -4.80(-3.56%) |
Feb 24, 2014 | 131.15 | 135.96 | 130.80 | 135.00 | 6,271 | +3.00(+2.27%) |
Feb 21, 2014 | 120.00 | 132.00 | 118.92 | 132.00 | 10,242 | +10.92(+9.02%) |
Feb 20, 2014 | 112.56 | 121.08 | 112.56 | 121.08 | 3,708 | +8.64(+7.68%) |
Feb 19, 2014 | 117.12 | 117.60 | 112.44 | 112.44 | 2,409 | -5.64(-4.78%) |
Feb 18, 2014 | 116.40 | 119.52 | 112.44 | 118.08 | 2,719 | +1.68(+1.44%) |
Feb 14, 2014 | 117.00 | 116.40 | 116.40 | 116.40 | 3,766 | -0.12(-0.10%) |
Feb 13, 2014 | 118.08 | 118.20 | 116.52 | 116.52 | 1,971 | -0.72(-0.61%) |
Feb 12, 2014 | 119.64 | 120.41 | 116.88 | 117.24 | 2,512 | -2.52(-2.10%) |
Feb 11, 2014 | 121.56 | 122.76 | 116.52 | 119.76 | 3,582 | -0.48(-0.40%) |
Feb 10, 2014 | 122.64 | 122.64 | 117.48 | 120.24 | 1,444 | -0.60(-0.50%) |
Feb 07, 2014 | 122.52 | 122.64 | 116.64 | 120.84 | 690 | -0.72(-0.59%) |
Feb 06, 2014 | 116.76 | 121.68 | 112.20 | 121.56 | 3,897 | +3.60(+3.05%) |
Feb 05, 2014 | 124.08 | 124.80 | 111.48 | 117.96 | 9,511 | -5.76(-4.66%) |
Feb 04, 2014 | 123.00 | 128.87 | 123.00 | 123.72 | 2,988 | +0.96(+0.78%) |
Feb 03, 2014 | 133.92 | 134.40 | 122.40 | 122.76 | 4,064 | -8.28(-6.32%) |
Jan 31, 2014 | 123.60 | 133.32 | 123.60 | 131.04 | 6,706 | +8.04(+6.54%) |
Jan 30, 2014 | 130.20 | 133.20 | 122.04 | 123.00 | 7,426 | -7.08(-5.44%) |
Jan 29, 2014 | 131.52 | 133.44 | 126.72 | 130.08 | 4,924 | -2.76(-2.08%) |
Jan 28, 2014 | 124.92 | 134.40 | 124.20 | 132.84 | 7,386 | +4.32(+3.36%) |
Jan 27, 2014 | 131.52 | 131.52 | 121.32 | 128.52 | 13,756 | -4.32(-3.25%) |
Jan 24, 2014 | 144.24 | 144.24 | 132.00 | 132.84 | 14,842 | -9.48(-6.66%) |
Jan 23, 2014 | 140.40 | 146.87 | 133.80 | 142.32 | 20,269 | +1.56(+1.11%) |
Jan 22, 2014 | 156.00 | 160.80 | 139.20 | 140.76 | 123,135 | +20.76(+17.30%) |
Jan 21, 2014 | 119.88 | 121.92 | 118.20 | 120.00 | 7,179 | +0.12(+0.10%) |
Jan 17, 2014 | 121.08 | 119.88 | 119.88 | 119.88 | 6,808 | +1.56(+1.32%) |
Jan 16, 2014 | 111.36 | 124.20 | 111.00 | 118.32 | 5,456 | +7.44(+6.71%) |
Jan 15, 2014 | 114.24 | 120.00 | 109.80 | 110.88 | 6,517 | -3.36(-2.94%) |
Jan 14, 2014 | 119.88 | 125.28 | 108.84 | 114.24 | 9,980 | -4.08(-3.45%) |
Jan 13, 2014 | 122.16 | 135.00 | 112.92 | 118.32 | 16,239 | -2.04(-1.69%) |
Jan 10, 2014 | 108.12 | 131.88 | 102.48 | 120.36 | 30,856 | +15.24(+14.50%) |
Jan 09, 2014 | 93.00 | 106.44 | 91.80 | 105.12 | 6,848 | +14.28(+15.72%) |
Jan 08, 2014 | 92.64 | 95.40 | 88.32 | 90.84 | 2,393 | -2.16(-2.32%) |
Jan 07, 2014 | 97.80 | 97.80 | 90.84 | 93.00 | 2,161 | -3.00(-3.12%) |
Jan 06, 2014 | 95.64 | 97.56 | 92.52 | 96.00 | 1,445 | +1.44(+1.52%) |
Jan 03, 2014 | 93.96 | 98.56 | 93.00 | 94.56 | 2,706 | +2.04(+2.20%) |