Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 117.87 | 117.87 | 115.95 | 116.57 | 506,886 | -0.37(-0.32%) |
Mar 28, 2014 | 116.00 | 117.95 | 116.00 | 116.94 | 285,806 | +1.27(+1.10%) |
Mar 27, 2014 | 116.70 | 117.31 | 115.44 | 115.67 | 497,511 | -1.13(-0.97%) |
Mar 26, 2014 | 118.14 | 118.95 | 116.59 | 116.80 | 633,560 | +0.00(+0.00%) |
Mar 25, 2014 | 117.67 | 118.21 | 116.22 | 116.80 | 483,934 | +0.03(+0.03%) |
Mar 24, 2014 | 118.99 | 119.49 | 116.60 | 116.77 | 837,254 | -2.65(-2.22%) |
Mar 21, 2014 | 120.41 | 120.41 | 118.42 | 119.42 | 1,016,151 | +0.41(+0.34%) |
Mar 20, 2014 | 119.65 | 120.23 | 118.72 | 119.01 | 563,755 | -1.22(-1.01%) |
Mar 19, 2014 | 118.85 | 120.79 | 117.43 | 120.23 | 1,455,479 | +2.19(+1.86%) |
Mar 18, 2014 | 113.29 | 118.07 | 111.76 | 118.04 | 2,316,491 | +5.20(+4.61%) |
Mar 17, 2014 | 113.00 | 114.08 | 112.36 | 112.84 | 578,376 | +0.41(+0.36%) |
Mar 14, 2014 | 112.73 | 113.83 | 112.25 | 112.43 | 1,106,752 | -0.71(-0.63%) |
Mar 13, 2014 | 115.55 | 116.31 | 112.31 | 113.14 | 750,093 | -2.23(-1.93%) |
Mar 12, 2014 | 114.66 | 115.62 | 113.62 | 115.37 | 537,112 | +0.37(+0.32%) |
Mar 11, 2014 | 116.27 | 116.73 | 114.65 | 115.00 | 821,368 | -1.54(-1.32%) |
Mar 10, 2014 | 116.37 | 117.24 | 115.36 | 116.54 | 434,124 | -0.24(-0.21%) |
Mar 07, 2014 | 117.52 | 118.80 | 116.50 | 116.78 | 704,268 | +0.18(+0.15%) |
Mar 06, 2014 | 115.06 | 117.04 | 114.31 | 116.60 | 902,496 | +2.07(+1.81%) |
Mar 05, 2014 | 113.67 | 114.69 | 112.60 | 114.53 | 868,340 | +1.03(+0.91%) |
Mar 04, 2014 | 114.06 | 114.44 | 112.80 | 113.50 | 1,005,887 | +0.41(+0.36%) |
Mar 03, 2014 | 113.50 | 114.15 | 112.38 | 113.09 | 901,773 | -1.82(-1.58%) |
Feb 28, 2014 | 117.00 | 118.19 | 114.73 | 114.91 | 1,331,127 | -2.43(-2.07%) |
Feb 27, 2014 | 119.13 | 120.02 | 116.80 | 117.34 | 1,043,923 | -2.09(-1.75%) |
Feb 26, 2014 | 118.52 | 120.23 | 117.79 | 119.43 | 663,260 | +1.12(+0.95%) |
Feb 25, 2014 | 119.52 | 120.38 | 117.76 | 118.31 | 659,685 | -1.13(-0.95%) |
Feb 24, 2014 | 119.16 | 120.93 | 119.14 | 119.44 | 866,348 | -0.22(-0.18%) |
Feb 21, 2014 | 120.75 | 120.97 | 118.81 | 119.66 | 628,745 | +0.31(+0.26%) |
Feb 20, 2014 | 119.77 | 120.40 | 118.85 | 119.35 | 714,082 | +0.20(+0.17%) |
Feb 19, 2014 | 121.20 | 121.45 | 118.96 | 119.15 | 1,075,757 | -1.85(-1.53%) |
Feb 18, 2014 | 120.88 | 121.89 | 120.21 | 121.00 | 685,467 | +0.18(+0.15%) |
Feb 14, 2014 | 121.18 | 120.82 | 120.82 | 120.82 | 678,000 | -0.65(-0.54%) |
Feb 13, 2014 | 120.34 | 122.15 | 118.63 | 121.47 | 959,522 | +0.41(+0.34%) |
Feb 12, 2014 | 122.88 | 125.00 | 120.46 | 121.06 | 3,574,202 | +4.10(+3.51%) |
Feb 11, 2014 | 115.50 | 117.93 | 113.91 | 116.96 | 2,806,322 | +1.96(+1.70%) |
Feb 10, 2014 | 115.71 | 116.17 | 114.51 | 115.00 | 1,236,892 | -0.91(-0.79%) |
Feb 07, 2014 | 115.89 | 116.91 | 114.83 | 115.91 | 917,354 | +0.80(+0.69%) |
Feb 06, 2014 | 112.62 | 115.71 | 111.72 | 115.11 | 990,844 | +2.86(+2.55%) |
Feb 05, 2014 | 112.97 | 114.48 | 111.99 | 112.25 | 1,112,118 | -2.32(-2.02%) |
Feb 04, 2014 | 115.71 | 118.36 | 113.63 | 114.57 | 2,246,311 | +6.55(+6.06%) |
Feb 03, 2014 | 111.73 | 111.82 | 106.91 | 108.02 | 1,326,605 | -3.81(-3.41%) |
Jan 31, 2014 | 110.85 | 113.81 | 110.75 | 111.83 | 1,230,508 | -3.42(-2.97%) |
Jan 30, 2014 | 112.81 | 116.56 | 112.81 | 115.25 | 1,035,107 | +2.50(+2.22%) |
Jan 29, 2014 | 113.36 | 114.79 | 111.95 | 112.75 | 889,704 | -1.71(-1.49%) |
Jan 28, 2014 | 114.81 | 115.25 | 112.88 | 114.46 | 1,362,906 | -0.25(-0.22%) |
Jan 27, 2014 | 113.41 | 115.19 | 112.75 | 114.71 | 1,239,856 | +1.43(+1.26%) |
Jan 24, 2014 | 113.07 | 114.20 | 112.20 | 113.28 | 1,179,905 | -0.34(-0.30%) |
Jan 23, 2014 | 113.79 | 115.70 | 112.73 | 113.62 | 751,517 | -1.80(-1.56%) |
Jan 22, 2014 | 115.48 | 115.86 | 114.17 | 115.42 | 663,561 | -0.01(-0.01%) |
Jan 21, 2014 | 116.36 | 116.97 | 114.02 | 115.43 | 486,495 | +0.34(+0.30%) |
Jan 17, 2014 | 116.29 | 115.09 | 115.09 | 115.09 | 572,000 | -0.97(-0.84%) |
Jan 16, 2014 | 116.80 | 117.31 | 113.89 | 116.06 | 963,055 | -1.44(-1.23%) |
Jan 15, 2014 | 117.42 | 118.58 | 116.17 | 117.50 | 757,133 | +0.08(+0.07%) |
Jan 14, 2014 | 116.00 | 118.88 | 115.86 | 117.42 | 1,276,907 | +2.84(+2.48%) |
Jan 13, 2014 | 118.83 | 120.49 | 114.49 | 114.58 | 2,004,047 | -3.43(-2.91%) |
Jan 10, 2014 | 116.96 | 119.21 | 116.67 | 118.01 | 2,688,656 | -1.31(-1.10%) |
Jan 09, 2014 | 118.10 | 120.00 | 117.04 | 119.32 | 1,228,246 | +1.21(+1.02%) |
Jan 08, 2014 | 119.29 | 119.94 | 117.84 | 118.11 | 1,020,467 | -1.80(-1.50%) |
Jan 07, 2014 | 120.38 | 121.03 | 119.03 | 119.91 | 871,605 | -0.11(-0.09%) |
Jan 06, 2014 | 121.42 | 121.99 | 119.89 | 120.02 | 928,730 | -1.20(-0.99%) |
Jan 03, 2014 | 118.84 | 121.52 | 118.53 | 121.22 | 1,060,540 | +2.85(+2.41%) |