Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 115.77 | 116.84 | 115.77 | 116.53 | 1,579,436 | +1.69(+1.47%) |
Mar 28, 2014 | 114.39 | 116.30 | 114.00 | 114.84 | 1,722,076 | +0.80(+0.71%) |
Mar 27, 2014 | 114.44 | 114.92 | 113.02 | 114.04 | 2,257,036 | -0.36(-0.31%) |
Mar 26, 2014 | 116.02 | 116.86 | 114.39 | 114.40 | 2,180,016 | -1.27(-1.10%) |
Mar 25, 2014 | 117.48 | 118.64 | 113.47 | 115.67 | 4,098,125 | -1.26(-1.08%) |
Mar 24, 2014 | 119.50 | 119.75 | 115.67 | 116.93 | 2,851,413 | -2.18(-1.83%) |
Mar 21, 2014 | 120.98 | 121.98 | 119.05 | 119.11 | 4,583,053 | -0.66(-0.55%) |
Mar 20, 2014 | 118.81 | 120.01 | 118.37 | 119.77 | 1,395,274 | +0.83(+0.70%) |
Mar 19, 2014 | 120.01 | 120.48 | 118.04 | 118.93 | 1,581,773 | -0.98(-0.82%) |
Mar 18, 2014 | 119.20 | 120.15 | 119.11 | 119.91 | 1,243,442 | +0.69(+0.58%) |
Mar 17, 2014 | 119.28 | 120.48 | 118.83 | 119.22 | 1,294,791 | +0.75(+0.63%) |
Mar 14, 2014 | 119.16 | 119.78 | 118.06 | 118.48 | 2,144,772 | -0.97(-0.81%) |
Mar 13, 2014 | 122.64 | 122.92 | 118.81 | 119.44 | 2,490,343 | -3.00(-2.45%) |
Mar 12, 2014 | 121.63 | 122.53 | 121.03 | 122.44 | 3,210,055 | +0.25(+0.21%) |
Mar 11, 2014 | 122.32 | 122.98 | 121.72 | 122.19 | 1,386,084 | -0.05(-0.04%) |
Mar 10, 2014 | 122.43 | 122.64 | 121.24 | 122.24 | 1,825,176 | -0.38(-0.31%) |
Mar 07, 2014 | 122.96 | 122.96 | 121.63 | 122.61 | 1,746,723 | +0.26(+0.21%) |
Mar 06, 2014 | 123.08 | 123.54 | 121.82 | 122.35 | 1,704,107 | +0.47(+0.39%) |
Mar 05, 2014 | 120.87 | 122.20 | 120.21 | 121.88 | 2,246,184 | +0.54(+0.45%) |
Mar 04, 2014 | 120.60 | 121.56 | 120.60 | 121.34 | 2,432,639 | +1.94(+1.62%) |
Mar 03, 2014 | 119.13 | 120.01 | 118.23 | 119.40 | 2,176,361 | -1.15(-0.95%) |
Feb 28, 2014 | 121.28 | 121.79 | 119.65 | 120.55 | 3,252,184 | -0.36(-0.30%) |
Feb 27, 2014 | 120.25 | 121.20 | 119.85 | 120.91 | 2,287,122 | +0.61(+0.51%) |
Feb 26, 2014 | 119.90 | 121.17 | 119.48 | 120.30 | 2,706,700 | +0.45(+0.38%) |
Feb 25, 2014 | 119.53 | 120.32 | 119.15 | 119.85 | 2,712,722 | +0.43(+0.36%) |
Feb 24, 2014 | 119.62 | 120.90 | 119.24 | 119.42 | 2,973,408 | +0.18(+0.15%) |
Feb 21, 2014 | 120.72 | 120.85 | 119.14 | 119.24 | 2,733,712 | -1.48(-1.23%) |
Feb 20, 2014 | 120.35 | 121.01 | 118.57 | 120.72 | 3,570,309 | +2.81(+2.38%) |
Feb 19, 2014 | 119.59 | 120.39 | 117.71 | 117.91 | 2,979,921 | -1.68(-1.41%) |
Feb 18, 2014 | 119.80 | 120.19 | 118.74 | 119.59 | 2,939,578 | -0.18(-0.15%) |
Feb 14, 2014 | 118.86 | 119.78 | 119.78 | 119.78 | 7,837,129 | +0.81(+0.68%) |
Feb 13, 2014 | 117.00 | 119.48 | 116.75 | 118.97 | 2,624,604 | +1.34(+1.14%) |
Feb 12, 2014 | 117.19 | 118.03 | 116.87 | 117.63 | 3,725,005 | +0.50(+0.43%) |
Feb 11, 2014 | 115.93 | 117.33 | 114.95 | 117.13 | 3,891,358 | +2.31(+2.02%) |
Feb 10, 2014 | 113.56 | 115.19 | 113.50 | 114.81 | 4,373,047 | +0.81(+0.71%) |
Feb 07, 2014 | 111.54 | 114.14 | 111.36 | 114.00 | 3,285,898 | +3.23(+2.92%) |
Feb 06, 2014 | 109.93 | 111.11 | 109.64 | 110.77 | 2,479,246 | +1.19(+1.09%) |
Feb 05, 2014 | 109.37 | 109.64 | 107.65 | 109.58 | 2,919,935 | +0.23(+0.21%) |
Feb 04, 2014 | 110.09 | 110.76 | 108.88 | 109.34 | 3,268,647 | -0.16(-0.15%) |
Feb 03, 2014 | 111.48 | 112.16 | 109.28 | 109.51 | 3,900,859 | -1.95(-1.75%) |
Jan 31, 2014 | 110.94 | 111.84 | 109.90 | 111.45 | 3,103,020 | +0.14(+0.13%) |
Jan 30, 2014 | 112.21 | 113.91 | 110.17 | 111.31 | 5,326,404 | +3.14(+2.90%) |
Jan 29, 2014 | 107.62 | 108.55 | 106.81 | 108.17 | 3,000,064 | -0.55(-0.51%) |
Jan 28, 2014 | 107.05 | 108.83 | 107.05 | 108.72 | 2,609,564 | +2.37(+2.23%) |
Jan 27, 2014 | 106.38 | 107.74 | 105.59 | 106.35 | 2,565,957 | -0.08(-0.07%) |
Jan 24, 2014 | 109.52 | 109.52 | 106.41 | 106.43 | 4,024,463 | -2.77(-2.53%) |
Jan 23, 2014 | 110.75 | 110.87 | 108.40 | 109.20 | 3,512,659 | -1.83(-1.65%) |
Jan 22, 2014 | 111.39 | 111.67 | 110.72 | 111.03 | 2,076,946 | -0.24(-0.22%) |
Jan 21, 2014 | 112.57 | 112.77 | 110.93 | 111.27 | 2,274,449 | -0.91(-0.81%) |
Jan 17, 2014 | 112.05 | 112.18 | 112.18 | 112.18 | 2,633,933 | -0.21(-0.19%) |
Jan 16, 2014 | 111.17 | 112.44 | 111.17 | 112.39 | 1,908,929 | +0.57(+0.51%) |
Jan 15, 2014 | 111.43 | 111.87 | 110.92 | 111.82 | 1,587,995 | +0.73(+0.66%) |
Jan 14, 2014 | 110.25 | 111.21 | 109.13 | 111.09 | 1,749,708 | +1.71(+1.57%) |
Jan 13, 2014 | 110.37 | 110.92 | 109.07 | 109.37 | 2,116,553 | -1.42(-1.28%) |
Jan 10, 2014 | 109.94 | 110.94 | 109.94 | 110.80 | 1,541,462 | +0.45(+0.40%) |
Jan 09, 2014 | 110.52 | 111.13 | 109.86 | 110.35 | 2,268,924 | -0.04(-0.04%) |
Jan 08, 2014 | 108.73 | 110.48 | 108.69 | 110.39 | 2,936,864 | +1.67(+1.54%) |
Jan 07, 2014 | 107.53 | 108.88 | 107.20 | 108.71 | 2,321,281 | +2.18(+2.04%) |
Jan 06, 2014 | 107.03 | 107.64 | 106.12 | 106.54 | 1,946,839 | +0.01(+0.01%) |
Jan 03, 2014 | 106.44 | 106.94 | 106.16 | 106.53 | 1,535,615 | +0.41(+0.38%) |