Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 110.56 | 111.12 | 109.93 | 111.05 | 20,185 | +0.51(+0.46%) |
Apr 29, 2014 | 110.22 | 110.66 | 109.79 | 110.54 | 23,149 | +0.78(+0.71%) |
Apr 28, 2014 | 110.31 | 110.75 | 108.33 | 109.76 | 21,882 | +0.40(+0.37%) |
Apr 25, 2014 | 109.95 | 109.95 | 109.09 | 109.35 | 13,594 | -0.76(-0.69%) |
Apr 24, 2014 | 110.34 | 110.34 | 108.59 | 110.11 | 28,228 | +0.04(+0.04%) |
Apr 23, 2014 | 110.62 | 110.70 | 109.58 | 110.07 | 28,964 | -0.56(-0.50%) |
Apr 22, 2014 | 109.37 | 111.27 | 109.37 | 110.62 | 53,293 | +2.80(+2.60%) |
Apr 21, 2014 | 105.66 | 107.82 | 105.66 | 107.82 | 13,798 | +2.20(+2.08%) |
Apr 17, 2014 | 105.62 | 105.62 | 105.62 | 105.62 | 20,606 | +0.09(+0.09%) |
Apr 16, 2014 | 104.79 | 105.53 | 104.44 | 105.53 | 34,159 | +1.39(+1.33%) |
Apr 15, 2014 | 103.53 | 104.48 | 101.46 | 104.14 | 51,583 | +1.05(+1.02%) |
Apr 14, 2014 | 103.98 | 104.63 | 101.70 | 103.09 | 107,364 | -0.25(-0.24%) |
Apr 11, 2014 | 103.79 | 104.98 | 103.07 | 103.34 | 80,983 | -1.41(-1.34%) |
Apr 10, 2014 | 108.12 | 108.12 | 104.05 | 104.75 | 60,983 | -3.24(-3.00%) |
Apr 09, 2014 | 105.54 | 108.01 | 105.38 | 107.99 | 71,022 | +2.93(+2.79%) |
Apr 08, 2014 | 105.63 | 105.66 | 103.72 | 105.06 | 122,558 | -0.30(-0.29%) |
Apr 07, 2014 | 106.84 | 107.82 | 104.78 | 105.36 | 77,117 | -1.39(-1.30%) |
Apr 04, 2014 | 109.06 | 110.08 | 106.61 | 106.75 | 29,597 | -1.71(-1.58%) |
Apr 03, 2014 | 109.16 | 109.67 | 107.86 | 108.46 | 42,455 | -1.07(-0.98%) |
Apr 02, 2014 | 109.10 | 109.78 | 108.91 | 109.53 | 32,900 | +0.34(+0.32%) |
Apr 01, 2014 | 108.95 | 110.20 | 108.38 | 109.19 | 54,253 | +0.37(+0.34%) |
Mar 31, 2014 | 107.47 | 108.82 | 107.47 | 108.82 | 45,158 | +1.79(+1.67%) |
Mar 28, 2014 | 107.94 | 109.10 | 106.55 | 107.03 | 49,737 | -0.58(-0.54%) |
Mar 27, 2014 | 107.52 | 108.13 | 106.06 | 107.61 | 61,202 | -0.11(-0.10%) |
Mar 26, 2014 | 108.79 | 109.65 | 107.72 | 107.72 | 54,830 | -0.40(-0.37%) |
Mar 25, 2014 | 108.12 | 109.47 | 107.21 | 108.12 | 73,630 | +0.49(+0.45%) |
Mar 24, 2014 | 109.81 | 109.95 | 106.65 | 107.64 | 81,474 | -2.07(-1.89%) |
Mar 21, 2014 | 112.80 | 112.80 | 109.67 | 109.71 | 56,103 | -2.44(-2.18%) |
Mar 20, 2014 | 112.74 | 112.76 | 111.73 | 112.15 | 54,616 | -0.55(-0.49%) |
Mar 19, 2014 | 113.47 | 113.82 | 111.95 | 112.70 | 64,092 | -0.61(-0.54%) |
Mar 18, 2014 | 111.99 | 113.43 | 111.92 | 113.31 | 60,653 | +1.65(+1.48%) |
Mar 17, 2014 | 111.63 | 112.44 | 111.43 | 111.66 | 63,226 | +0.53(+0.48%) |
Mar 14, 2014 | 110.15 | 111.50 | 110.15 | 111.12 | 33,235 | +0.62(+0.56%) |
Mar 13, 2014 | 112.07 | 112.67 | 110.23 | 110.51 | 59,873 | -1.37(-1.23%) |
Mar 12, 2014 | 111.42 | 112.02 | 110.69 | 111.88 | 32,235 | +0.05(+0.05%) |
Mar 11, 2014 | 112.11 | 113.17 | 111.64 | 111.83 | 27,047 | -0.56(-0.50%) |
Mar 10, 2014 | 112.76 | 112.76 | 111.42 | 112.38 | 47,338 | -0.38(-0.33%) |
Mar 07, 2014 | 113.28 | 113.33 | 111.39 | 112.76 | 42,088 | +0.03(+0.03%) |
Mar 06, 2014 | 115.39 | 115.39 | 112.62 | 112.73 | 40,486 | -2.15(-1.87%) |
Mar 05, 2014 | 115.23 | 115.23 | 114.39 | 114.88 | 47,476 | -0.22(-0.19%) |
Mar 04, 2014 | 113.60 | 115.30 | 113.60 | 115.10 | 73,572 | +2.54(+2.25%) |
Mar 03, 2014 | 111.78 | 112.81 | 111.22 | 112.56 | 191,478 | -0.57(-0.51%) |
Feb 28, 2014 | 114.76 | 114.82 | 112.38 | 113.14 | 40,580 | -1.45(-1.26%) |
Feb 27, 2014 | 114.16 | 114.71 | 113.66 | 114.59 | 32,929 | +0.80(+0.70%) |
Feb 26, 2014 | 113.65 | 114.30 | 113.27 | 113.79 | 38,518 | +0.14(+0.13%) |
Feb 25, 2014 | 113.69 | 114.01 | 113.25 | 113.64 | 34,318 | +0.33(+0.29%) |
Feb 24, 2014 | 113.31 | 113.90 | 112.66 | 113.32 | 38,902 | +0.66(+0.59%) |
Feb 21, 2014 | 113.23 | 113.29 | 112.55 | 112.66 | 28,775 | -0.49(-0.43%) |
Feb 20, 2014 | 111.30 | 113.19 | 111.30 | 113.15 | 32,786 | +1.82(+1.63%) |
Feb 19, 2014 | 111.11 | 112.08 | 110.81 | 111.33 | 105,111 | +0.26(+0.23%) |
Feb 18, 2014 | 109.85 | 111.47 | 109.85 | 111.07 | 41,971 | +3.27(+3.03%) |
Feb 14, 2014 | 107.44 | 107.81 | 107.81 | 107.81 | 41,771 | +0.35(+0.33%) |
Feb 13, 2014 | 106.33 | 107.49 | 105.81 | 107.46 | 49,442 | +0.77(+0.72%) |
Feb 12, 2014 | 107.13 | 107.19 | 106.53 | 106.69 | 50,319 | -0.06(-0.06%) |
Feb 11, 2014 | 105.83 | 106.98 | 105.61 | 106.75 | 113,372 | +1.30(+1.24%) |
Feb 10, 2014 | 104.00 | 105.45 | 104.00 | 105.44 | 20,434 | +2.26(+2.19%) |
Feb 07, 2014 | 102.27 | 104.00 | 102.27 | 103.18 | 20,326 | +1.33(+1.31%) |
Feb 06, 2014 | 102.38 | 102.55 | 101.49 | 101.85 | 25,233 | -0.05(-0.05%) |
Feb 05, 2014 | 102.34 | 102.51 | 100.91 | 101.90 | 53,955 | -0.46(-0.45%) |
Feb 04, 2014 | 101.92 | 102.51 | 101.55 | 102.36 | 27,386 | +1.17(+1.16%) |