Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 114.71 | 115.66 | 113.99 | 114.98 | 275,630 | +0.97(+0.85%) |
Mar 28, 2014 | 114.00 | 115.52 | 113.79 | 114.02 | 199,009 | +0.43(+0.38%) |
Mar 27, 2014 | 113.64 | 114.54 | 112.98 | 113.59 | 219,008 | +0.06(+0.05%) |
Mar 26, 2014 | 116.80 | 116.98 | 113.46 | 113.53 | 284,925 | -2.57(-2.21%) |
Mar 25, 2014 | 115.88 | 116.85 | 114.82 | 116.10 | 260,108 | +0.54(+0.47%) |
Mar 24, 2014 | 117.64 | 118.58 | 114.80 | 115.56 | 232,318 | -2.39(-2.02%) |
Mar 21, 2014 | 116.70 | 119.48 | 116.69 | 117.94 | 443,358 | +1.45(+1.24%) |
Mar 20, 2014 | 116.35 | 116.84 | 115.13 | 116.50 | 343,532 | +0.09(+0.07%) |
Mar 19, 2014 | 118.83 | 119.05 | 116.23 | 116.41 | 177,532 | -2.55(-2.15%) |
Mar 18, 2014 | 116.56 | 119.17 | 116.52 | 118.96 | 359,842 | +2.63(+2.26%) |
Mar 17, 2014 | 117.19 | 117.28 | 116.18 | 116.33 | 331,058 | -0.12(-0.10%) |
Mar 14, 2014 | 117.09 | 118.11 | 116.32 | 116.45 | 281,906 | -1.09(-0.92%) |
Mar 13, 2014 | 119.55 | 119.55 | 117.28 | 117.54 | 196,856 | -1.80(-1.51%) |
Mar 12, 2014 | 118.20 | 120.11 | 118.20 | 119.33 | 389,191 | +0.87(+0.74%) |
Mar 11, 2014 | 119.23 | 119.29 | 117.92 | 118.46 | 316,296 | -0.59(-0.50%) |
Mar 10, 2014 | 119.02 | 119.85 | 118.43 | 119.05 | 211,420 | -0.63(-0.53%) |
Mar 07, 2014 | 120.34 | 120.98 | 118.78 | 119.68 | 290,714 | -0.56(-0.47%) |
Mar 06, 2014 | 121.00 | 121.57 | 119.55 | 120.25 | 547,350 | +1.25(+1.05%) |
Mar 05, 2014 | 119.35 | 120.01 | 118.52 | 118.99 | 399,513 | -0.33(-0.28%) |
Mar 04, 2014 | 119.03 | 119.76 | 118.40 | 119.32 | 426,392 | +1.28(+1.09%) |
Mar 03, 2014 | 118.39 | 119.11 | 117.41 | 118.04 | 349,975 | -1.50(-1.26%) |
Feb 28, 2014 | 119.58 | 120.09 | 118.18 | 119.55 | 229,050 | +0.33(+0.28%) |
Feb 27, 2014 | 118.74 | 120.58 | 117.87 | 119.22 | 337,784 | +0.89(+0.75%) |
Feb 26, 2014 | 119.75 | 120.96 | 118.07 | 118.32 | 526,207 | -1.01(-0.85%) |
Feb 25, 2014 | 118.18 | 120.04 | 118.18 | 119.33 | 349,423 | +1.50(+1.28%) |
Feb 24, 2014 | 117.64 | 120.16 | 117.55 | 117.83 | 381,414 | +0.28(+0.24%) |
Feb 21, 2014 | 117.22 | 118.25 | 116.35 | 117.55 | 326,768 | +0.36(+0.31%) |
Feb 20, 2014 | 118.61 | 119.35 | 116.67 | 117.19 | 448,066 | -1.57(-1.32%) |
Feb 19, 2014 | 117.73 | 119.32 | 117.42 | 118.76 | 368,858 | +0.57(+0.48%) |
Feb 18, 2014 | 117.56 | 118.33 | 115.89 | 118.19 | 374,767 | +0.40(+0.34%) |
Feb 14, 2014 | 116.56 | 117.79 | 117.79 | 117.79 | 321,021 | +0.57(+0.49%) |
Feb 13, 2014 | 114.26 | 117.82 | 114.00 | 117.22 | 548,457 | +2.04(+1.77%) |
Feb 12, 2014 | 114.51 | 116.25 | 114.26 | 115.18 | 482,626 | +0.60(+0.52%) |
Feb 11, 2014 | 114.18 | 114.91 | 113.36 | 114.58 | 371,377 | +0.30(+0.26%) |
Feb 10, 2014 | 113.53 | 114.54 | 112.58 | 114.28 | 393,502 | +0.46(+0.40%) |
Feb 07, 2014 | 112.09 | 113.84 | 111.42 | 113.82 | 354,815 | +2.19(+1.96%) |
Feb 06, 2014 | 110.16 | 112.53 | 109.55 | 111.63 | 633,056 | +1.16(+1.05%) |
Feb 05, 2014 | 110.47 | 111.13 | 109.42 | 110.47 | 897,274 | -0.71(-0.64%) |
Feb 04, 2014 | 109.45 | 112.24 | 108.94 | 111.18 | 862,252 | +1.89(+1.73%) |
Feb 03, 2014 | 110.53 | 110.91 | 108.06 | 109.29 | 904,532 | -1.58(-1.43%) |
Jan 31, 2014 | 109.42 | 111.08 | 109.18 | 110.87 | 572,782 | -0.09(-0.08%) |
Jan 30, 2014 | 108.59 | 111.17 | 108.11 | 110.96 | 1,027,096 | +2.48(+2.29%) |
Jan 29, 2014 | 106.69 | 110.48 | 105.28 | 108.47 | 1,056,643 | +5.32(+5.15%) |
Jan 28, 2014 | 101.68 | 103.49 | 101.47 | 103.16 | 431,318 | +1.94(+1.92%) |
Jan 27, 2014 | 101.47 | 101.89 | 100.04 | 101.22 | 367,992 | -0.43(-0.42%) |
Jan 24, 2014 | 102.58 | 103.47 | 101.48 | 101.64 | 582,612 | -1.56(-1.51%) |
Jan 23, 2014 | 102.76 | 103.59 | 102.58 | 103.20 | 299,667 | -0.41(-0.39%) |
Jan 22, 2014 | 102.50 | 103.65 | 102.30 | 103.61 | 165,044 | +0.85(+0.83%) |
Jan 21, 2014 | 100.92 | 102.86 | 100.92 | 102.76 | 322,123 | +2.01(+1.99%) |
Jan 17, 2014 | 101.69 | 100.75 | 100.75 | 100.75 | 213,945 | -1.00(-0.98%) |
Jan 16, 2014 | 101.76 | 102.10 | 101.06 | 101.75 | 190,384 | +0.07(+0.07%) |
Jan 15, 2014 | 101.70 | 102.56 | 101.49 | 101.68 | 290,642 | -0.02(-0.02%) |
Jan 14, 2014 | 101.87 | 101.87 | 100.73 | 101.70 | 341,115 | +0.55(+0.55%) |
Jan 13, 2014 | 100.90 | 101.69 | 100.47 | 101.15 | 475,097 | +0.23(+0.23%) |
Jan 10, 2014 | 99.81 | 101.05 | 98.35 | 100.92 | 230,928 | +1.21(+1.22%) |
Jan 09, 2014 | 100.54 | 100.92 | 98.98 | 99.70 | 317,734 | -0.79(-0.78%) |
Jan 08, 2014 | 100.21 | 101.06 | 98.88 | 100.49 | 348,913 | -0.08(-0.08%) |
Jan 07, 2014 | 99.95 | 101.24 | 99.88 | 100.57 | 282,195 | +0.82(+0.83%) |
Jan 06, 2014 | 100.01 | 100.67 | 99.40 | 99.74 | 262,412 | -0.20(-0.20%) |
Jan 03, 2014 | 98.88 | 100.18 | 98.54 | 99.95 | 279,932 | +1.02(+1.03%) |