Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 111.13 | 111.45 | 110.99 | 111.42 | 1,410,077 | +0.43(+0.39%) |
Mar 28, 2014 | 111.11 | 111.46 | 110.90 | 110.99 | 1,205,340 | -0.06(-0.05%) |
Mar 27, 2014 | 110.72 | 111.13 | 110.67 | 111.05 | 978,075 | +0.76(+0.69%) |
Mar 26, 2014 | 110.15 | 110.37 | 110.15 | 110.29 | 527,973 | +0.32(+0.29%) |
Mar 25, 2014 | 109.70 | 109.99 | 109.70 | 109.97 | 323,344 | +0.29(+0.26%) |
Mar 24, 2014 | 109.54 | 109.78 | 109.45 | 109.68 | 605,348 | +0.40(+0.37%) |
Mar 21, 2014 | 109.48 | 109.50 | 109.20 | 109.28 | 481,149 | -0.15(-0.14%) |
Mar 20, 2014 | 109.25 | 109.50 | 109.17 | 109.43 | 676,338 | -0.07(-0.06%) |
Mar 19, 2014 | 109.85 | 109.95 | 109.33 | 109.50 | 930,933 | -0.10(-0.09%) |
Mar 18, 2014 | 109.50 | 109.63 | 109.40 | 109.60 | 441,928 | +0.32(+0.29%) |
Mar 17, 2014 | 109.37 | 109.47 | 109.02 | 109.28 | 442,023 | +0.12(+0.11%) |
Mar 14, 2014 | 108.93 | 109.30 | 108.93 | 109.16 | 303,022 | +0.23(+0.21%) |
Mar 13, 2014 | 109.16 | 109.34 | 108.90 | 108.93 | 448,585 | -0.21(-0.19%) |
Mar 12, 2014 | 109.12 | 109.30 | 108.98 | 109.14 | 610,923 | +0.02(+0.02%) |
Mar 11, 2014 | 109.34 | 109.45 | 109.12 | 109.12 | 431,047 | -0.21(-0.19%) |
Mar 10, 2014 | 109.27 | 109.68 | 109.27 | 109.33 | 751,062 | -0.22(-0.20%) |
Mar 07, 2014 | 109.68 | 109.69 | 109.28 | 109.55 | 772,666 | -0.19(-0.17%) |
Mar 06, 2014 | 109.88 | 109.94 | 109.71 | 109.74 | 433,872 | -0.22(-0.20%) |
Mar 05, 2014 | 109.95 | 109.99 | 109.78 | 109.96 | 833,462 | +0.12(+0.11%) |
Mar 04, 2014 | 109.63 | 109.86 | 109.54 | 109.84 | 1,571,125 | +0.72(+0.66%) |
Mar 03, 2014 | 109.36 | 109.40 | 109.02 | 109.12 | 695,988 | -1.42(-1.28%) |
Feb 28, 2014 | 110.17 | 110.54 | 110.03 | 110.54 | 866,079 | +0.58(+0.53%) |
Feb 27, 2014 | 109.74 | 109.97 | 109.62 | 109.96 | 647,831 | +0.51(+0.47%) |
Feb 26, 2014 | 109.54 | 109.57 | 109.36 | 109.45 | 675,797 | -0.01(-0.01%) |
Feb 25, 2014 | 109.47 | 109.61 | 108.46 | 109.46 | 600,359 | +0.10(+0.09%) |
Feb 24, 2014 | 109.20 | 109.42 | 108.72 | 109.36 | 717,560 | +0.64(+0.59%) |
Feb 21, 2014 | 108.58 | 108.81 | 108.55 | 108.72 | 860,486 | +0.48(+0.44%) |
Feb 20, 2014 | 108.28 | 108.33 | 108.15 | 108.24 | 491,805 | -0.15(-0.14%) |
Feb 19, 2014 | 108.46 | 108.65 | 108.25 | 108.39 | 806,152 | -0.15(-0.14%) |
Feb 18, 2014 | 108.35 | 108.95 | 108.25 | 108.54 | 660,445 | +0.01(+0.01%) |
Feb 14, 2014 | 108.43 | 108.53 | 108.53 | 108.53 | 475,900 | +0.06(+0.06%) |
Feb 13, 2014 | 107.82 | 108.50 | 107.82 | 108.47 | 1,264,024 | -0.01(-0.01%) |
Feb 12, 2014 | 108.72 | 108.76 | 108.42 | 108.48 | 1,621,415 | -0.01(-0.01%) |
Feb 11, 2014 | 108.58 | 108.79 | 108.43 | 108.49 | 830,740 | +0.07(+0.06%) |
Feb 10, 2014 | 108.59 | 108.79 | 108.42 | 108.42 | 603,939 | -0.18(-0.17%) |
Feb 07, 2014 | 108.04 | 108.61 | 108.04 | 108.60 | 471,622 | +0.67(+0.62%) |
Feb 06, 2014 | 108.18 | 108.20 | 107.92 | 107.93 | 901,095 | +0.21(+0.19%) |
Feb 05, 2014 | 107.55 | 108.05 | 107.55 | 107.72 | 1,005,342 | +0.32(+0.30%) |
Feb 04, 2014 | 107.33 | 107.49 | 107.24 | 107.40 | 760,695 | +0.71(+0.67%) |
Feb 03, 2014 | 107.05 | 107.12 | 106.69 | 106.69 | 729,971 | -0.59(-0.55%) |
Jan 31, 2014 | 107.10 | 107.44 | 106.94 | 107.28 | 805,952 | -0.26(-0.24%) |
Jan 30, 2014 | 107.67 | 107.84 | 107.41 | 107.54 | 891,763 | -0.21(-0.19%) |
Jan 29, 2014 | 107.87 | 108.03 | 107.60 | 107.75 | 1,109,616 | -0.28(-0.26%) |
Jan 28, 2014 | 107.70 | 108.03 | 107.70 | 108.03 | 671,960 | +0.60(+0.56%) |
Jan 27, 2014 | 107.75 | 107.75 | 107.42 | 107.43 | 396,665 | -0.12(-0.11%) |
Jan 24, 2014 | 107.96 | 107.96 | 107.55 | 107.55 | 679,056 | -0.59(-0.55%) |
Jan 23, 2014 | 108.50 | 108.50 | 108.03 | 108.14 | 1,222,738 | -0.46(-0.42%) |
Jan 22, 2014 | 108.90 | 108.90 | 108.57 | 108.60 | 643,611 | -0.33(-0.30%) |
Jan 21, 2014 | 109.10 | 109.14 | 108.85 | 108.93 | 724,516 | -0.23(-0.21%) |
Jan 17, 2014 | 109.21 | 109.16 | 109.16 | 109.16 | 311,100 | +0.06(+0.05%) |
Jan 16, 2014 | 109.03 | 109.22 | 109.03 | 109.10 | 428,015 | +0.10(+0.09%) |
Jan 15, 2014 | 108.98 | 109.02 | 108.82 | 109.00 | 283,998 | +0.02(+0.02%) |
Jan 14, 2014 | 108.74 | 109.03 | 108.74 | 108.98 | 385,715 | +0.10(+0.09%) |
Jan 13, 2014 | 108.98 | 109.01 | 108.75 | 108.88 | 1,013,472 | +0.09(+0.08%) |
Jan 10, 2014 | 108.62 | 108.90 | 108.48 | 108.79 | 1,398,325 | +0.46(+0.42%) |
Jan 09, 2014 | 108.39 | 108.46 | 108.26 | 108.33 | 746,534 | +0.08(+0.07%) |
Jan 08, 2014 | 108.69 | 108.69 | 108.24 | 108.25 | 665,390 | -0.60(-0.55%) |
Jan 07, 2014 | 108.84 | 108.90 | 108.70 | 108.85 | 902,087 | +0.14(+0.13%) |
Jan 06, 2014 | 108.51 | 108.78 | 108.38 | 108.71 | 534,147 | +0.43(+0.40%) |
Jan 03, 2014 | 108.36 | 108.37 | 108.15 | 108.28 | 442,006 | +0.10(+0.09%) |