Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 108.53 | 109.55 | 108.04 | 109.40 | 821,481 | +0.80(+0.74%) |
Apr 29, 2014 | 109.99 | 110.12 | 107.50 | 108.60 | 1,311,521 | -1.51(-1.37%) |
Apr 28, 2014 | 111.19 | 111.73 | 107.70 | 110.11 | 1,982,448 | -0.74(-0.67%) |
Apr 25, 2014 | 107.93 | 111.13 | 106.29 | 110.85 | 2,150,315 | +0.54(+0.49%) |
Apr 24, 2014 | 110.05 | 110.73 | 108.66 | 110.31 | 1,205,503 | +0.81(+0.74%) |
Apr 23, 2014 | 110.08 | 110.11 | 108.80 | 109.50 | 1,012,835 | -0.95(-0.86%) |
Apr 22, 2014 | 110.19 | 110.97 | 109.59 | 110.45 | 1,216,327 | +0.34(+0.31%) |
Apr 21, 2014 | 110.10 | 110.44 | 109.12 | 110.11 | 837,686 | +0.45(+0.41%) |
Apr 17, 2014 | 110.51 | 109.66 | 109.66 | 109.66 | 1,101,043 | -0.72(-0.65%) |
Apr 16, 2014 | 109.08 | 110.41 | 108.20 | 110.38 | 1,412,161 | +2.35(+2.18%) |
Apr 15, 2014 | 106.49 | 108.67 | 105.86 | 108.03 | 1,571,460 | +2.20(+2.08%) |
Apr 14, 2014 | 106.31 | 107.39 | 104.82 | 105.82 | 1,006,032 | +0.42(+0.40%) |
Apr 11, 2014 | 104.44 | 107.58 | 103.78 | 105.40 | 1,725,780 | +0.28(+0.27%) |
Apr 10, 2014 | 106.76 | 107.73 | 104.97 | 105.12 | 1,241,395 | -1.93(-1.80%) |
Apr 09, 2014 | 106.51 | 107.76 | 105.06 | 107.04 | 1,221,518 | +1.50(+1.42%) |
Apr 08, 2014 | 105.22 | 106.89 | 104.15 | 105.54 | 1,377,196 | +0.11(+0.11%) |
Apr 07, 2014 | 108.16 | 109.37 | 104.09 | 105.43 | 1,776,575 | -2.98(-2.75%) |
Apr 04, 2014 | 110.34 | 111.77 | 108.22 | 108.41 | 1,908,391 | -0.78(-0.71%) |
Apr 03, 2014 | 109.99 | 110.13 | 108.52 | 109.19 | 1,170,913 | -0.39(-0.35%) |
Apr 02, 2014 | 109.34 | 110.09 | 108.58 | 109.57 | 1,095,835 | +0.23(+0.21%) |
Apr 01, 2014 | 106.79 | 109.99 | 106.31 | 109.34 | 1,735,032 | +2.74(+2.57%) |
Mar 31, 2014 | 105.26 | 106.68 | 104.72 | 106.60 | 1,271,511 | +1.93(+1.85%) |
Mar 28, 2014 | 102.55 | 104.93 | 102.37 | 104.67 | 1,067,399 | +2.62(+2.57%) |
Mar 27, 2014 | 101.53 | 102.92 | 101.31 | 102.05 | 955,195 | +0.31(+0.31%) |
Mar 26, 2014 | 104.17 | 104.87 | 101.65 | 101.73 | 948,553 | -1.93(-1.86%) |
Mar 25, 2014 | 102.62 | 104.00 | 102.30 | 103.67 | 1,082,546 | +1.71(+1.68%) |
Mar 24, 2014 | 104.04 | 104.18 | 100.99 | 101.96 | 1,060,337 | -1.41(-1.37%) |
Mar 21, 2014 | 103.98 | 104.57 | 103.05 | 103.37 | 1,772,603 | +0.15(+0.15%) |
Mar 20, 2014 | 104.03 | 104.07 | 102.57 | 103.22 | 1,036,501 | -1.16(-1.11%) |
Mar 19, 2014 | 104.82 | 105.48 | 103.23 | 104.38 | 930,820 | +0.02(+0.01%) |
Mar 18, 2014 | 103.75 | 104.70 | 103.28 | 104.37 | 904,545 | +0.96(+0.93%) |
Mar 17, 2014 | 101.64 | 104.39 | 101.64 | 103.40 | 1,381,083 | +2.07(+2.04%) |
Mar 14, 2014 | 101.02 | 102.00 | 100.42 | 101.34 | 1,438,532 | +0.28(+0.28%) |
Mar 13, 2014 | 102.99 | 103.63 | 100.20 | 101.06 | 1,306,414 | -1.68(-1.64%) |
Mar 12, 2014 | 103.00 | 103.01 | 101.28 | 102.74 | 1,213,208 | -0.26(-0.26%) |
Mar 11, 2014 | 104.10 | 104.59 | 102.52 | 103.00 | 1,249,856 | -0.91(-0.88%) |
Mar 10, 2014 | 103.94 | 103.97 | 103.12 | 103.92 | 1,381,681 | -0.21(-0.20%) |
Mar 07, 2014 | 106.24 | 106.56 | 103.93 | 104.12 | 1,266,649 | -1.07(-1.02%) |
Mar 06, 2014 | 105.75 | 106.18 | 104.81 | 105.19 | 909,794 | -0.21(-0.20%) |
Mar 05, 2014 | 103.88 | 106.01 | 103.33 | 105.40 | 1,845,441 | +1.35(+1.30%) |
Mar 04, 2014 | 103.36 | 104.69 | 103.12 | 104.05 | 1,553,960 | +1.95(+1.91%) |
Mar 03, 2014 | 101.59 | 102.98 | 101.11 | 102.09 | 1,938,594 | -1.06(-1.03%) |
Feb 28, 2014 | 103.23 | 104.49 | 102.01 | 103.16 | 1,800,750 | -0.28(-0.28%) |
Feb 27, 2014 | 101.33 | 103.77 | 101.28 | 103.44 | 1,557,136 | +1.95(+1.92%) |
Feb 26, 2014 | 100.46 | 102.43 | 99.07 | 101.49 | 1,669,283 | +1.57(+1.57%) |
Feb 25, 2014 | 100.03 | 100.98 | 99.58 | 99.93 | 1,686,005 | -0.10(-0.10%) |
Feb 24, 2014 | 98.99 | 100.89 | 98.56 | 100.03 | 1,717,116 | +1.47(+1.49%) |
Feb 21, 2014 | 98.19 | 99.17 | 98.02 | 98.56 | 1,648,991 | +0.56(+0.57%) |
Feb 20, 2014 | 96.16 | 98.17 | 94.73 | 98.00 | 1,850,260 | +2.06(+2.15%) |
Feb 19, 2014 | 97.05 | 97.33 | 95.64 | 95.94 | 1,770,223 | -1.10(-1.13%) |
Feb 18, 2014 | 98.74 | 99.59 | 96.47 | 97.04 | 2,017,975 | -1.35(-1.37%) |
Feb 14, 2014 | 98.28 | 98.39 | 98.39 | 98.39 | 1,944,893 | +0.09(+0.09%) |
Feb 13, 2014 | 97.09 | 98.76 | 96.75 | 98.29 | 1,222,849 | +0.36(+0.36%) |
Feb 12, 2014 | 98.44 | 99.28 | 96.99 | 97.94 | 1,760,525 | -0.03(-0.03%) |
Feb 11, 2014 | 96.97 | 98.37 | 96.77 | 97.97 | 2,123,214 | +0.98(+1.01%) |
Feb 10, 2014 | 96.98 | 98.57 | 96.38 | 96.99 | 2,140,458 | +0.03(+0.03%) |
Feb 07, 2014 | 95.53 | 97.47 | 94.86 | 96.96 | 2,776,553 | +2.09(+2.21%) |
Feb 06, 2014 | 92.87 | 94.89 | 92.68 | 94.86 | 2,662,951 | +2.29(+2.47%) |
Feb 05, 2014 | 91.98 | 92.83 | 91.06 | 92.58 | 2,642,059 | -0.16(-0.17%) |
Feb 04, 2014 | 91.09 | 93.00 | 90.60 | 92.73 | 3,294,510 | +2.78(+3.09%) |