Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.60 | 114.99 | 112.09 | 113.92 | 864,196 | -0.04(-0.03%) |
Apr 29, 2014 | 108.99 | 114.05 | 105.96 | 113.95 | 1,306,421 | +6.85(+6.40%) |
Apr 28, 2014 | 112.75 | 113.28 | 105.82 | 107.10 | 1,968,662 | -6.19(-5.46%) |
Apr 25, 2014 | 115.58 | 115.58 | 112.59 | 113.28 | 472,404 | -2.75(-2.37%) |
Apr 24, 2014 | 117.38 | 117.38 | 114.15 | 116.03 | 496,064 | -0.17(-0.15%) |
Apr 23, 2014 | 117.23 | 117.23 | 115.45 | 116.21 | 439,408 | -1.10(-0.94%) |
Apr 22, 2014 | 115.68 | 117.68 | 115.66 | 117.31 | 780,754 | +1.18(+1.02%) |
Apr 21, 2014 | 115.34 | 116.53 | 114.59 | 116.12 | 996,936 | +1.09(+0.95%) |
Apr 17, 2014 | 115.76 | 115.03 | 115.03 | 115.03 | 606,719 | -0.72(-0.63%) |
Apr 16, 2014 | 115.30 | 116.09 | 114.43 | 115.76 | 485,028 | +1.25(+1.09%) |
Apr 15, 2014 | 114.58 | 115.48 | 112.79 | 114.51 | 698,902 | -0.06(-0.06%) |
Apr 14, 2014 | 114.72 | 116.18 | 113.67 | 114.58 | 625,400 | +0.59(+0.51%) |
Apr 11, 2014 | 114.76 | 116.27 | 113.39 | 113.99 | 657,313 | -2.20(-1.89%) |
Apr 10, 2014 | 116.18 | 117.87 | 115.04 | 116.19 | 2,334,472 | +0.28(+0.25%) |
Apr 09, 2014 | 112.94 | 116.46 | 112.77 | 115.90 | 1,653,622 | +3.27(+2.90%) |
Apr 08, 2014 | 111.99 | 113.51 | 111.10 | 112.63 | 1,542,302 | +0.81(+0.72%) |
Apr 07, 2014 | 116.34 | 117.16 | 110.20 | 111.83 | 1,553,100 | -5.18(-4.42%) |
Apr 04, 2014 | 114.32 | 119.11 | 114.32 | 117.00 | 1,795,639 | +2.75(+2.41%) |
Apr 03, 2014 | 116.84 | 118.19 | 114.24 | 114.25 | 1,544,266 | -2.01(-1.73%) |
Apr 02, 2014 | 117.35 | 117.64 | 115.54 | 116.26 | 1,019,239 | -1.11(-0.94%) |
Apr 01, 2014 | 117.97 | 118.64 | 116.61 | 117.37 | 829,559 | -0.23(-0.19%) |
Mar 31, 2014 | 117.10 | 118.14 | 116.75 | 117.60 | 657,013 | +1.28(+1.10%) |
Mar 28, 2014 | 115.55 | 118.02 | 115.55 | 116.32 | 639,436 | +1.21(+1.05%) |
Mar 27, 2014 | 114.66 | 115.76 | 113.36 | 115.11 | 372,839 | +0.18(+0.16%) |
Mar 26, 2014 | 116.69 | 117.27 | 114.69 | 114.92 | 623,671 | -1.23(-1.06%) |
Mar 25, 2014 | 114.19 | 116.21 | 113.92 | 116.15 | 557,313 | +2.88(+2.54%) |
Mar 24, 2014 | 116.66 | 116.66 | 112.58 | 113.28 | 679,263 | -2.62(-2.26%) |
Mar 21, 2014 | 117.43 | 117.82 | 114.91 | 115.89 | 1,034,072 | -0.45(-0.39%) |
Mar 20, 2014 | 115.49 | 116.65 | 115.19 | 116.34 | 564,260 | +0.24(+0.20%) |
Mar 19, 2014 | 116.46 | 117.06 | 115.54 | 116.11 | 777,495 | +0.35(+0.30%) |
Mar 18, 2014 | 113.39 | 115.83 | 112.71 | 115.76 | 696,035 | +3.00(+2.66%) |
Mar 17, 2014 | 112.81 | 113.60 | 112.39 | 112.76 | 283,593 | +0.70(+0.63%) |
Mar 14, 2014 | 111.28 | 112.83 | 110.64 | 112.06 | 294,128 | +0.78(+0.70%) |
Mar 13, 2014 | 113.41 | 113.41 | 110.60 | 111.28 | 318,017 | -1.50(-1.33%) |
Mar 12, 2014 | 111.23 | 112.87 | 111.09 | 112.78 | 463,163 | +0.77(+0.69%) |
Mar 11, 2014 | 112.39 | 113.54 | 111.53 | 112.01 | 374,049 | -0.64(-0.57%) |
Mar 10, 2014 | 112.82 | 113.09 | 111.46 | 112.65 | 528,253 | -0.89(-0.78%) |
Mar 07, 2014 | 111.20 | 113.59 | 110.22 | 113.54 | 748,444 | +2.77(+2.50%) |
Mar 06, 2014 | 111.22 | 111.74 | 110.53 | 110.77 | 616,753 | -0.13(-0.12%) |
Mar 05, 2014 | 111.30 | 111.77 | 110.46 | 110.90 | 677,015 | -0.83(-0.75%) |
Mar 04, 2014 | 112.84 | 113.62 | 110.56 | 111.73 | 1,185,355 | -0.05(-0.04%) |
Mar 03, 2014 | 110.54 | 112.04 | 110.41 | 111.78 | 460,841 | +0.02(+0.02%) |
Feb 28, 2014 | 112.25 | 113.33 | 111.08 | 111.76 | 690,439 | -0.59(-0.53%) |
Feb 27, 2014 | 109.62 | 112.60 | 109.62 | 112.36 | 489,202 | +1.39(+1.25%) |
Feb 26, 2014 | 109.32 | 112.33 | 108.10 | 110.97 | 859,841 | +3.06(+2.84%) |
Feb 25, 2014 | 106.87 | 108.44 | 106.14 | 107.91 | 444,564 | +1.32(+1.24%) |
Feb 24, 2014 | 107.38 | 107.78 | 106.58 | 106.58 | 450,185 | -0.52(-0.49%) |
Feb 21, 2014 | 106.98 | 107.81 | 106.57 | 107.10 | 307,470 | +0.36(+0.33%) |
Feb 20, 2014 | 106.51 | 107.01 | 105.64 | 106.75 | 559,193 | +0.88(+0.83%) |
Feb 19, 2014 | 108.14 | 110.12 | 105.67 | 105.87 | 629,437 | -2.37(-2.19%) |
Feb 18, 2014 | 108.76 | 109.61 | 107.25 | 108.24 | 625,223 | +0.05(+0.04%) |
Feb 14, 2014 | 105.63 | 108.20 | 108.20 | 108.20 | 744,068 | +2.36(+2.23%) |
Feb 13, 2014 | 104.64 | 106.55 | 104.43 | 105.84 | 561,987 | +0.26(+0.25%) |
Feb 12, 2014 | 105.02 | 106.36 | 104.94 | 105.58 | 735,171 | +0.69(+0.66%) |
Feb 11, 2014 | 103.92 | 105.15 | 103.50 | 104.88 | 742,767 | +0.97(+0.93%) |
Feb 10, 2014 | 102.69 | 106.00 | 102.37 | 103.92 | 1,353,721 | +1.14(+1.11%) |
Feb 07, 2014 | 103.14 | 103.39 | 101.72 | 102.77 | 893,842 | -0.02(-0.02%) |
Feb 06, 2014 | 97.42 | 103.41 | 97.42 | 102.79 | 1,864,432 | +5.61(+5.77%) |
Feb 05, 2014 | 95.85 | 97.84 | 95.67 | 97.19 | 586,303 | +0.26(+0.27%) |
Feb 04, 2014 | 96.24 | 97.99 | 95.43 | 96.92 | 1,071,919 | +1.56(+1.64%) |