Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 111.41 | 113.95 | 111.41 | 113.32 | 692,113 | +2.75(+2.48%) |
Mar 28, 2014 | 106.36 | 110.81 | 104.97 | 110.58 | 1,091,636 | +4.68(+4.42%) |
Mar 27, 2014 | 107.17 | 107.17 | 105.09 | 105.89 | 415,808 | -1.55(-1.44%) |
Mar 26, 2014 | 106.66 | 108.22 | 106.09 | 107.44 | 545,171 | +1.55(+1.47%) |
Mar 25, 2014 | 105.20 | 106.50 | 104.17 | 105.88 | 625,704 | +1.33(+1.28%) |
Mar 24, 2014 | 106.20 | 106.57 | 103.38 | 104.55 | 580,767 | -1.27(-1.20%) |
Mar 21, 2014 | 106.23 | 107.14 | 105.09 | 105.82 | 534,649 | -0.43(-0.40%) |
Mar 20, 2014 | 104.05 | 106.27 | 102.61 | 106.25 | 418,630 | +1.68(+1.60%) |
Mar 19, 2014 | 106.34 | 106.62 | 104.06 | 104.57 | 497,190 | -1.45(-1.37%) |
Mar 18, 2014 | 105.97 | 107.21 | 104.66 | 106.02 | 587,496 | +0.14(+0.13%) |
Mar 17, 2014 | 105.43 | 105.88 | 104.19 | 105.88 | 670,728 | +1.81(+1.74%) |
Mar 14, 2014 | 101.47 | 104.86 | 100.51 | 104.07 | 755,048 | +2.65(+2.62%) |
Mar 13, 2014 | 101.29 | 102.14 | 100.28 | 101.42 | 856,567 | +0.69(+0.68%) |
Mar 12, 2014 | 99.12 | 101.47 | 98.81 | 100.73 | 1,108,924 | +1.75(+1.77%) |
Mar 11, 2014 | 97.53 | 99.18 | 97.18 | 98.98 | 806,463 | +1.63(+1.68%) |
Mar 10, 2014 | 98.09 | 98.60 | 96.81 | 97.35 | 753,973 | -0.69(-0.71%) |
Mar 07, 2014 | 98.89 | 99.16 | 98.00 | 98.05 | 932,406 | +0.87(+0.90%) |
Mar 06, 2014 | 99.95 | 99.95 | 94.53 | 97.17 | 2,435,028 | -8.09(-7.69%) |
Mar 05, 2014 | 107.37 | 107.37 | 104.55 | 105.27 | 417,927 | -2.10(-1.96%) |
Mar 04, 2014 | 106.57 | 107.85 | 106.52 | 107.37 | 353,848 | +2.05(+1.95%) |
Mar 03, 2014 | 104.98 | 105.65 | 103.73 | 105.31 | 428,044 | -0.41(-0.39%) |
Feb 28, 2014 | 105.13 | 106.71 | 104.63 | 105.73 | 433,300 | +0.71(+0.68%) |
Feb 27, 2014 | 106.15 | 106.86 | 104.73 | 105.02 | 512,222 | -0.86(-0.81%) |
Feb 26, 2014 | 106.06 | 107.12 | 105.24 | 105.88 | 651,681 | +0.19(+0.18%) |
Feb 25, 2014 | 106.70 | 106.73 | 104.70 | 105.69 | 644,125 | -0.94(-0.88%) |
Feb 24, 2014 | 107.63 | 107.95 | 106.54 | 106.63 | 506,137 | -0.44(-0.41%) |
Feb 21, 2014 | 108.76 | 109.05 | 106.85 | 107.07 | 518,053 | -1.38(-1.27%) |
Feb 20, 2014 | 108.53 | 108.82 | 106.10 | 108.45 | 864,315 | +0.27(+0.25%) |
Feb 19, 2014 | 110.63 | 111.00 | 107.77 | 108.18 | 574,198 | -3.23(-2.90%) |
Feb 18, 2014 | 112.83 | 113.14 | 111.24 | 111.41 | 615,598 | -1.05(-0.93%) |
Feb 14, 2014 | 109.84 | 112.45 | 112.45 | 112.45 | 926,176 | +2.70(+2.46%) |
Feb 13, 2014 | 110.53 | 116.19 | 109.03 | 109.76 | 1,794,931 | +5.75(+5.53%) |
Feb 12, 2014 | 104.77 | 104.94 | 102.44 | 104.01 | 526,571 | +1.36(+1.32%) |
Feb 11, 2014 | 102.22 | 103.15 | 101.07 | 102.65 | 809,375 | +0.43(+0.42%) |
Feb 10, 2014 | 101.56 | 102.53 | 100.75 | 102.22 | 786,569 | +0.75(+0.74%) |
Feb 07, 2014 | 99.67 | 101.81 | 99.17 | 101.47 | 797,517 | +2.15(+2.16%) |
Feb 06, 2014 | 100.00 | 101.55 | 99.19 | 99.33 | 577,252 | -0.48(-0.48%) |
Feb 05, 2014 | 99.19 | 100.64 | 98.84 | 99.81 | 436,796 | -0.34(-0.34%) |
Feb 04, 2014 | 97.85 | 100.45 | 97.00 | 100.15 | 701,920 | +3.15(+3.25%) |
Feb 03, 2014 | 100.78 | 101.19 | 96.60 | 96.99 | 798,263 | -4.30(-4.25%) |
Jan 31, 2014 | 99.89 | 101.71 | 99.89 | 101.29 | 539,818 | -0.20(-0.20%) |
Jan 30, 2014 | 101.53 | 102.20 | 100.65 | 101.50 | 648,047 | +0.91(+0.90%) |
Jan 29, 2014 | 103.54 | 104.77 | 100.05 | 100.59 | 975,109 | -3.16(-3.05%) |
Jan 28, 2014 | 101.47 | 104.63 | 101.14 | 103.75 | 1,319,149 | +2.84(+2.81%) |
Jan 27, 2014 | 105.89 | 106.57 | 100.82 | 100.92 | 1,152,580 | -5.24(-4.94%) |
Jan 24, 2014 | 109.33 | 110.04 | 105.68 | 106.15 | 1,201,419 | -3.07(-2.81%) |
Jan 23, 2014 | 112.45 | 112.45 | 107.92 | 109.22 | 1,529,902 | -4.81(-4.21%) |
Jan 22, 2014 | 114.36 | 114.91 | 113.24 | 114.03 | 652,188 | +0.36(+0.32%) |
Jan 21, 2014 | 114.02 | 115.32 | 113.29 | 113.66 | 476,347 | +0.20(+0.18%) |
Jan 17, 2014 | 117.33 | 113.46 | 113.46 | 113.46 | 1,101,011 | -3.66(-3.12%) |
Jan 16, 2014 | 122.47 | 122.88 | 116.77 | 117.12 | 1,023,429 | -5.54(-4.52%) |
Jan 15, 2014 | 121.01 | 122.77 | 120.27 | 122.66 | 540,896 | +2.54(+2.11%) |
Jan 14, 2014 | 120.58 | 120.70 | 119.30 | 120.13 | 814,273 | +0.05(+0.04%) |
Jan 13, 2014 | 123.07 | 123.09 | 119.98 | 120.08 | 308,807 | -2.88(-2.34%) |
Jan 10, 2014 | 122.47 | 123.92 | 121.52 | 122.96 | 326,168 | +0.74(+0.61%) |
Jan 09, 2014 | 123.88 | 124.10 | 120.97 | 122.21 | 503,407 | -0.60(-0.49%) |
Jan 08, 2014 | 123.73 | 124.57 | 122.31 | 122.82 | 420,955 | -2.05(-1.64%) |
Jan 07, 2014 | 124.96 | 126.20 | 124.08 | 124.86 | 327,518 | +0.76(+0.61%) |
Jan 06, 2014 | 124.97 | 125.53 | 122.88 | 124.10 | 284,197 | -0.05(-0.04%) |
Jan 03, 2014 | 122.83 | 124.31 | 122.53 | 124.16 | 229,882 | +1.42(+1.16%) |