Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 130.00 | 131.00 | 124.40 | 125.40 | 1,543,555 | -3.20(-2.49%) |
Mar 28, 2014 | 127.60 | 130.60 | 126.80 | 128.60 | 602,111 | +1.00(+0.78%) |
Mar 27, 2014 | 129.60 | 129.80 | 123.40 | 127.60 | 1,152,238 | -2.40(-1.85%) |
Mar 26, 2014 | 134.20 | 135.00 | 129.40 | 130.00 | 778,856 | -3.40(-2.55%) |
Mar 25, 2014 | 133.00 | 134.80 | 131.00 | 133.40 | 704,603 | +3.00(+2.30%) |
Mar 24, 2014 | 133.60 | 135.80 | 128.60 | 130.40 | 848,513 | -2.40(-1.81%) |
Mar 21, 2014 | 137.80 | 138.00 | 132.80 | 132.80 | 1,016,047 | -4.60(-3.35%) |
Mar 20, 2014 | 136.20 | 137.80 | 135.20 | 137.40 | 504,825 | +0.80(+0.59%) |
Mar 19, 2014 | 137.80 | 138.40 | 136.00 | 136.60 | 472,661 | -1.00(-0.73%) |
Mar 18, 2014 | 137.80 | 139.20 | 137.10 | 137.60 | 718,932 | +0.20(+0.15%) |
Mar 17, 2014 | 138.40 | 138.60 | 136.40 | 137.40 | 649,692 | +1.20(+0.88%) |
Mar 14, 2014 | 135.20 | 139.00 | 134.80 | 136.20 | 745,736 | +0.80(+0.59%) |
Mar 13, 2014 | 141.00 | 141.00 | 134.90 | 135.40 | 1,164,008 | -3.00(-2.17%) |
Mar 12, 2014 | 133.20 | 139.00 | 131.80 | 138.40 | 1,774,369 | +9.60(+7.45%) |
Mar 11, 2014 | 129.00 | 132.60 | 128.00 | 128.80 | 710,762 | +0.20(+0.16%) |
Mar 10, 2014 | 130.60 | 130.60 | 127.60 | 128.60 | 818,876 | -2.60(-1.98%) |
Mar 07, 2014 | 133.80 | 134.60 | 131.00 | 131.20 | 630,166 | -1.60(-1.20%) |
Mar 06, 2014 | 135.00 | 135.60 | 131.20 | 132.80 | 1,212,305 | -1.80(-1.34%) |
Mar 05, 2014 | 135.80 | 137.20 | 134.20 | 134.60 | 760,452 | -0.80(-0.59%) |
Mar 04, 2014 | 133.60 | 136.20 | 133.60 | 135.40 | 918,185 | +3.80(+2.89%) |
Mar 03, 2014 | 129.60 | 132.80 | 127.20 | 131.60 | 986,134 | -0.20(-0.15%) |
Feb 28, 2014 | 136.00 | 136.20 | 130.20 | 131.80 | 1,066,004 | -3.00(-2.23%) |
Feb 27, 2014 | 131.60 | 135.00 | 130.40 | 134.80 | 962,917 | +2.20(+1.66%) |
Feb 26, 2014 | 134.80 | 135.60 | 131.60 | 132.60 | 1,044,157 | -1.40(-1.04%) |
Feb 25, 2014 | 130.00 | 135.00 | 127.00 | 134.00 | 1,088,865 | +3.40(+2.60%) |
Feb 24, 2014 | 129.30 | 133.40 | 129.20 | 130.60 | 1,446,507 | -2.80(-2.10%) |
Feb 21, 2014 | 132.00 | 137.40 | 130.80 | 133.40 | 2,532,330 | +2.80(+2.14%) |
Feb 20, 2014 | 128.80 | 131.60 | 126.40 | 130.60 | 1,401,170 | +2.40(+1.87%) |
Feb 19, 2014 | 125.40 | 131.00 | 125.20 | 128.20 | 1,784,881 | +2.80(+2.23%) |
Feb 18, 2014 | 120.40 | 127.00 | 119.20 | 125.40 | 2,200,937 | +7.00(+5.91%) |
Feb 14, 2014 | 119.60 | 118.40 | 118.40 | 118.40 | 647,340 | -0.80(-0.67%) |
Feb 13, 2014 | 114.80 | 119.80 | 114.40 | 119.20 | 998,305 | +3.00(+2.58%) |
Feb 12, 2014 | 114.60 | 116.80 | 114.60 | 116.20 | 651,013 | +1.20(+1.04%) |
Feb 11, 2014 | 114.00 | 115.60 | 113.00 | 115.00 | 1,044,136 | +2.20(+1.95%) |
Feb 10, 2014 | 113.40 | 113.80 | 111.30 | 112.80 | 693,434 | -1.20(-1.05%) |
Feb 07, 2014 | 112.20 | 114.80 | 111.20 | 114.00 | 1,133,378 | +2.00(+1.79%) |
Feb 06, 2014 | 108.60 | 112.40 | 108.57 | 112.00 | 958,884 | +3.00(+2.75%) |
Feb 05, 2014 | 107.60 | 109.20 | 105.20 | 109.00 | 823,322 | +2.20(+2.06%) |
Feb 04, 2014 | 107.40 | 108.60 | 104.60 | 106.80 | 668,429 | +0.20(+0.19%) |
Feb 03, 2014 | 110.40 | 111.80 | 106.20 | 106.60 | 949,651 | -4.40(-3.96%) |
Jan 31, 2014 | 110.60 | 113.00 | 109.80 | 111.00 | 982,148 | -2.40(-2.12%) |
Jan 30, 2014 | 108.80 | 113.40 | 108.80 | 113.40 | 994,352 | +6.20(+5.78%) |
Jan 29, 2014 | 109.20 | 110.40 | 106.60 | 107.20 | 793,623 | -3.80(-3.42%) |
Jan 28, 2014 | 108.20 | 111.80 | 108.20 | 111.00 | 798,639 | +2.40(+2.21%) |
Jan 27, 2014 | 109.40 | 110.00 | 105.20 | 108.60 | 1,185,935 | -0.80(-0.73%) |
Jan 24, 2014 | 113.20 | 113.40 | 109.20 | 109.40 | 1,391,504 | -5.00(-4.37%) |
Jan 23, 2014 | 116.00 | 116.40 | 113.00 | 114.40 | 1,003,601 | -2.00(-1.72%) |
Jan 22, 2014 | 115.20 | 117.00 | 114.20 | 116.40 | 778,926 | +1.00(+0.87%) |
Jan 21, 2014 | 118.20 | 118.40 | 113.90 | 115.40 | 1,034,762 | -1.60(-1.37%) |
Jan 17, 2014 | 113.40 | 117.00 | 117.00 | 117.00 | 2,158,770 | +5.20(+4.65%) |
Jan 16, 2014 | 110.00 | 112.40 | 107.60 | 111.80 | 1,131,631 | +1.80(+1.64%) |
Jan 15, 2014 | 113.00 | 113.00 | 110.00 | 110.00 | 771,323 | -2.80(-2.48%) |
Jan 14, 2014 | 111.80 | 113.80 | 110.80 | 112.80 | 731,054 | +1.60(+1.44%) |
Jan 13, 2014 | 111.80 | 112.30 | 110.20 | 111.20 | 943,016 | -0.80(-0.71%) |
Jan 10, 2014 | 114.00 | 114.40 | 111.60 | 112.00 | 851,666 | -1.60(-1.41%) |
Jan 09, 2014 | 113.80 | 115.00 | 111.00 | 113.60 | 1,606,775 | +0.60(+0.53%) |
Jan 08, 2014 | 109.40 | 114.20 | 109.00 | 113.00 | 2,857,318 | +6.80(+6.40%) |
Jan 07, 2014 | 108.00 | 108.40 | 105.40 | 106.20 | 1,074,615 | -1.20(-1.12%) |
Jan 06, 2014 | 110.00 | 110.20 | 107.20 | 107.40 | 1,469,129 | -2.00(-1.83%) |
Jan 03, 2014 | 106.60 | 110.40 | 106.00 | 109.40 | 2,745,099 | +8.60(+8.53%) |