Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.17 | 122.17 | 118.87 | 120.00 | 907,333 | -1.81(-1.49%) |
Mar 28, 2014 | 120.12 | 122.60 | 119.92 | 121.82 | 1,197,147 | +2.12(+1.77%) |
Mar 27, 2014 | 116.45 | 122.31 | 115.88 | 119.70 | 2,110,492 | +3.78(+3.26%) |
Mar 26, 2014 | 117.82 | 118.24 | 115.85 | 115.92 | 702,330 | -1.28(-1.10%) |
Mar 25, 2014 | 117.94 | 118.46 | 116.99 | 117.20 | 703,705 | +0.16(+0.13%) |
Mar 24, 2014 | 118.39 | 119.39 | 115.69 | 117.05 | 1,342,403 | -0.72(-0.62%) |
Mar 21, 2014 | 115.30 | 117.87 | 115.02 | 117.77 | 1,546,157 | +3.49(+3.05%) |
Mar 20, 2014 | 114.00 | 114.96 | 113.33 | 114.28 | 1,341,462 | -0.38(-0.33%) |
Mar 19, 2014 | 116.87 | 117.43 | 114.18 | 114.67 | 925,127 | -2.13(-1.82%) |
Mar 18, 2014 | 115.89 | 117.46 | 115.21 | 116.79 | 677,443 | +1.13(+0.97%) |
Mar 17, 2014 | 115.94 | 116.67 | 114.71 | 115.67 | 743,005 | -0.29(-0.25%) |
Mar 14, 2014 | 113.72 | 116.07 | 113.01 | 115.96 | 1,101,278 | +2.20(+1.93%) |
Mar 13, 2014 | 114.73 | 115.68 | 113.57 | 113.76 | 819,989 | -0.55(-0.48%) |
Mar 12, 2014 | 113.52 | 115.44 | 112.26 | 114.31 | 1,314,436 | -0.91(-0.79%) |
Mar 11, 2014 | 118.05 | 118.95 | 114.84 | 115.22 | 1,048,668 | -2.84(-2.41%) |
Mar 10, 2014 | 118.03 | 119.12 | 116.80 | 118.06 | 883,239 | -1.06(-0.89%) |
Mar 07, 2014 | 119.37 | 120.84 | 118.09 | 119.12 | 1,228,909 | -0.20(-0.17%) |
Mar 06, 2014 | 118.78 | 119.85 | 117.34 | 119.33 | 1,453,357 | +0.94(+0.79%) |
Mar 05, 2014 | 120.25 | 120.84 | 117.73 | 118.39 | 1,466,127 | -1.91(-1.59%) |
Mar 04, 2014 | 120.29 | 120.87 | 119.11 | 120.30 | 1,287,586 | +0.34(+0.29%) |
Mar 03, 2014 | 118.35 | 120.54 | 117.21 | 119.95 | 1,453,581 | +1.29(+1.09%) |
Feb 28, 2014 | 117.59 | 119.53 | 117.16 | 118.66 | 1,223,803 | +1.21(+1.03%) |
Feb 27, 2014 | 114.79 | 117.52 | 114.67 | 117.46 | 963,374 | +2.04(+1.76%) |
Feb 26, 2014 | 116.98 | 117.56 | 115.27 | 115.42 | 1,312,126 | -1.16(-0.99%) |
Feb 25, 2014 | 115.77 | 116.63 | 113.19 | 116.58 | 1,666,481 | +0.44(+0.38%) |
Feb 24, 2014 | 115.72 | 118.27 | 112.36 | 116.14 | 2,068,787 | +3.77(+3.36%) |
Feb 21, 2014 | 113.82 | 114.69 | 112.15 | 112.36 | 1,678,921 | -1.54(-1.35%) |
Feb 20, 2014 | 111.48 | 116.58 | 111.36 | 113.90 | 1,944,659 | +1.41(+1.25%) |
Feb 19, 2014 | 112.60 | 113.32 | 110.81 | 112.49 | 1,862,073 | -1.00(-0.88%) |
Feb 18, 2014 | 110.21 | 114.20 | 110.21 | 113.49 | 1,507,090 | +3.78(+3.45%) |
Feb 14, 2014 | 108.59 | 109.71 | 109.71 | 109.71 | 930,251 | +1.27(+1.17%) |
Feb 13, 2014 | 107.44 | 109.67 | 106.43 | 108.44 | 1,437,070 | +0.46(+0.43%) |
Feb 12, 2014 | 107.10 | 108.42 | 105.64 | 107.97 | 968,970 | +1.72(+1.62%) |
Feb 11, 2014 | 105.77 | 107.47 | 104.68 | 106.25 | 1,372,763 | +0.01(+0.01%) |
Feb 10, 2014 | 105.73 | 106.68 | 103.85 | 106.24 | 1,058,460 | +0.30(+0.29%) |
Feb 07, 2014 | 103.54 | 107.76 | 103.54 | 105.94 | 2,635,769 | +3.44(+3.36%) |
Feb 06, 2014 | 98.42 | 102.82 | 98.42 | 102.50 | 1,942,993 | +4.20(+4.28%) |
Feb 05, 2014 | 99.14 | 99.14 | 96.79 | 98.30 | 1,473,499 | +0.50(+0.51%) |
Feb 04, 2014 | 95.47 | 98.52 | 95.08 | 97.80 | 1,513,595 | +3.35(+3.55%) |
Feb 03, 2014 | 95.68 | 96.80 | 93.64 | 94.45 | 1,192,405 | -1.35(-1.41%) |
Jan 31, 2014 | 93.39 | 96.60 | 92.91 | 95.80 | 1,124,057 | +0.86(+0.91%) |
Jan 30, 2014 | 94.48 | 95.80 | 94.14 | 94.94 | 1,305,619 | +1.11(+1.18%) |
Jan 29, 2014 | 94.47 | 95.41 | 92.58 | 93.83 | 1,005,148 | -2.00(-2.09%) |
Jan 28, 2014 | 94.81 | 96.44 | 94.01 | 95.83 | 818,468 | +1.78(+1.90%) |
Jan 27, 2014 | 94.79 | 95.22 | 92.90 | 94.04 | 972,393 | -0.87(-0.92%) |
Jan 24, 2014 | 97.18 | 97.18 | 94.27 | 94.92 | 719,378 | -2.57(-2.63%) |
Jan 23, 2014 | 99.27 | 100.16 | 97.03 | 97.48 | 912,782 | -2.38(-2.38%) |
Jan 22, 2014 | 98.43 | 100.04 | 97.86 | 99.86 | 1,360,764 | +2.50(+2.57%) |
Jan 21, 2014 | 96.90 | 98.78 | 96.63 | 97.37 | 1,357,128 | -0.21(-0.21%) |
Jan 17, 2014 | 99.42 | 97.57 | 97.57 | 97.57 | 1,394,305 | -1.18(-1.19%) |
Jan 16, 2014 | 97.18 | 99.64 | 97.05 | 98.75 | 1,017,044 | +1.14(+1.16%) |
Jan 15, 2014 | 97.24 | 98.63 | 97.11 | 97.61 | 1,047,049 | +0.37(+0.38%) |
Jan 14, 2014 | 94.54 | 97.87 | 94.54 | 97.24 | 1,203,172 | +3.56(+3.80%) |
Jan 13, 2014 | 97.61 | 97.61 | 93.39 | 93.68 | 1,628,805 | -3.20(-3.31%) |
Jan 10, 2014 | 97.05 | 98.64 | 96.43 | 96.89 | 1,235,641 | +0.19(+0.19%) |
Jan 09, 2014 | 98.58 | 99.33 | 95.51 | 96.70 | 1,521,675 | -1.86(-1.89%) |
Jan 08, 2014 | 99.24 | 100.66 | 97.58 | 98.56 | 1,446,314 | -0.48(-0.48%) |
Jan 07, 2014 | 99.10 | 101.23 | 98.83 | 99.04 | 1,054,119 | +0.69(+0.70%) |
Jan 06, 2014 | 100.72 | 100.72 | 98.06 | 98.35 | 1,182,500 | -2.17(-2.16%) |
Jan 03, 2014 | 101.15 | 102.12 | 99.18 | 100.53 | 1,191,650 | -0.51(-0.50%) |