Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 112.55 | 113.69 | 112.03 | 113.62 | 472,138 | +1.63(+1.46%) |
Mar 28, 2014 | 112.19 | 112.67 | 111.79 | 111.99 | 385,356 | -0.16(-0.14%) |
Mar 27, 2014 | 112.29 | 112.51 | 111.73 | 112.15 | 241,423 | +0.19(+0.17%) |
Mar 26, 2014 | 113.26 | 113.76 | 111.96 | 111.96 | 316,282 | -0.96(-0.85%) |
Mar 25, 2014 | 113.01 | 113.02 | 112.08 | 112.92 | 506,762 | +0.50(+0.44%) |
Mar 24, 2014 | 114.25 | 114.40 | 112.33 | 112.42 | 720,478 | -1.95(-1.70%) |
Mar 21, 2014 | 115.01 | 115.52 | 113.90 | 114.37 | 683,907 | -0.01(-0.01%) |
Mar 20, 2014 | 115.07 | 115.96 | 114.30 | 114.38 | 323,103 | -0.95(-0.82%) |
Mar 19, 2014 | 115.35 | 115.85 | 114.79 | 115.33 | 480,083 | -0.05(-0.04%) |
Mar 18, 2014 | 115.23 | 115.76 | 114.53 | 115.38 | 300,658 | +0.22(+0.19%) |
Mar 17, 2014 | 115.83 | 116.17 | 114.99 | 115.16 | 340,776 | +0.07(+0.06%) |
Mar 14, 2014 | 115.71 | 116.12 | 114.97 | 115.09 | 296,071 | -0.52(-0.45%) |
Mar 13, 2014 | 116.25 | 116.26 | 115.13 | 115.61 | 476,327 | -0.16(-0.14%) |
Mar 12, 2014 | 115.96 | 116.22 | 115.54 | 115.77 | 326,823 | -0.52(-0.45%) |
Mar 11, 2014 | 116.72 | 116.84 | 115.92 | 116.29 | 249,400 | -0.41(-0.35%) |
Mar 10, 2014 | 117.55 | 117.75 | 116.46 | 116.70 | 321,476 | -1.00(-0.85%) |
Mar 07, 2014 | 117.02 | 117.93 | 116.80 | 117.70 | 345,109 | +0.92(+0.79%) |
Mar 06, 2014 | 115.88 | 116.95 | 115.51 | 116.78 | 381,743 | +1.01(+0.87%) |
Mar 05, 2014 | 115.64 | 115.89 | 114.47 | 115.77 | 452,813 | +0.38(+0.33%) |
Mar 04, 2014 | 115.05 | 115.46 | 114.42 | 115.39 | 468,083 | +1.28(+1.12%) |
Mar 03, 2014 | 113.31 | 114.23 | 113.00 | 114.11 | 527,462 | +0.11(+0.10%) |
Feb 28, 2014 | 113.20 | 114.48 | 112.44 | 114.00 | 578,663 | +1.02(+0.90%) |
Feb 27, 2014 | 113.75 | 113.83 | 112.48 | 112.98 | 509,625 | -0.48(-0.42%) |
Feb 26, 2014 | 114.55 | 115.05 | 113.23 | 113.46 | 456,459 | -1.03(-0.90%) |
Feb 25, 2014 | 115.26 | 115.74 | 114.34 | 114.49 | 328,020 | -0.73(-0.63%) |
Feb 24, 2014 | 115.31 | 116.12 | 114.65 | 115.22 | 447,177 | +0.57(+0.50%) |
Feb 21, 2014 | 116.27 | 116.82 | 114.64 | 114.65 | 414,646 | -1.34(-1.16%) |
Feb 20, 2014 | 115.68 | 116.42 | 115.18 | 115.99 | 320,560 | +0.49(+0.42%) |
Feb 19, 2014 | 115.77 | 116.24 | 115.18 | 115.50 | 313,878 | -0.86(-0.74%) |
Feb 18, 2014 | 116.87 | 117.00 | 116.02 | 116.36 | 331,395 | -0.51(-0.44%) |
Feb 14, 2014 | 115.13 | 116.87 | 116.87 | 116.87 | 350,500 | +1.12(+0.97%) |
Feb 13, 2014 | 115.47 | 116.50 | 115.08 | 115.75 | 712,110 | +0.04(+0.03%) |
Feb 12, 2014 | 116.02 | 116.39 | 115.57 | 115.71 | 459,141 | +0.02(+0.02%) |
Feb 11, 2014 | 115.62 | 117.00 | 115.31 | 115.69 | 594,811 | -0.36(-0.31%) |
Feb 10, 2014 | 115.92 | 116.16 | 115.14 | 116.05 | 559,769 | -0.28(-0.24%) |
Feb 07, 2014 | 115.00 | 116.82 | 115.00 | 116.33 | 475,113 | +1.57(+1.37%) |
Feb 06, 2014 | 113.28 | 115.54 | 111.75 | 114.76 | 1,140,708 | -1.72(-1.48%) |
Feb 05, 2014 | 115.57 | 117.20 | 115.01 | 116.48 | 521,468 | +0.03(+0.03%) |
Feb 04, 2014 | 116.07 | 116.77 | 115.50 | 116.45 | 457,090 | +0.55(+0.47%) |
Feb 03, 2014 | 116.97 | 117.74 | 115.50 | 115.90 | 555,250 | -1.16(-0.99%) |
Jan 31, 2014 | 115.63 | 117.77 | 115.63 | 117.06 | 340,025 | -0.41(-0.35%) |
Jan 30, 2014 | 116.11 | 118.37 | 115.62 | 117.47 | 459,298 | +1.97(+1.71%) |
Jan 29, 2014 | 114.14 | 117.45 | 113.90 | 115.50 | 839,888 | +0.32(+0.28%) |
Jan 28, 2014 | 115.99 | 116.51 | 111.03 | 115.18 | 1,587,708 | -0.64(-0.55%) |
Jan 27, 2014 | 116.59 | 117.41 | 115.73 | 115.82 | 430,607 | -0.54(-0.46%) |
Jan 24, 2014 | 117.53 | 117.71 | 115.88 | 116.36 | 491,655 | -1.76(-1.49%) |
Jan 23, 2014 | 119.03 | 119.29 | 117.38 | 118.12 | 447,444 | -1.47(-1.23%) |
Jan 22, 2014 | 119.55 | 119.80 | 118.69 | 119.59 | 360,666 | -0.03(-0.03%) |
Jan 21, 2014 | 120.29 | 120.74 | 118.07 | 119.62 | 552,221 | -0.47(-0.39%) |
Jan 17, 2014 | 117.82 | 120.09 | 120.09 | 120.09 | 806,400 | +1.69(+1.43%) |
Jan 16, 2014 | 117.83 | 118.55 | 117.53 | 118.40 | 406,374 | +0.68(+0.58%) |
Jan 15, 2014 | 116.55 | 117.95 | 116.55 | 117.72 | 423,414 | +1.17(+1.00%) |
Jan 14, 2014 | 115.07 | 116.65 | 115.07 | 116.55 | 541,057 | +1.53(+1.33%) |
Jan 13, 2014 | 115.89 | 116.40 | 114.83 | 115.02 | 401,912 | -0.40(-0.35%) |
Jan 10, 2014 | 116.01 | 116.49 | 114.57 | 115.42 | 255,114 | -0.59(-0.51%) |
Jan 09, 2014 | 116.20 | 116.73 | 114.98 | 116.01 | 364,694 | +0.10(+0.09%) |
Jan 08, 2014 | 116.04 | 116.89 | 114.97 | 115.91 | 438,619 | -0.15(-0.13%) |
Jan 07, 2014 | 115.08 | 116.41 | 114.95 | 116.06 | 363,054 | +1.31(+1.14%) |
Jan 06, 2014 | 115.12 | 115.53 | 114.28 | 114.75 | 394,682 | -0.30(-0.26%) |
Jan 03, 2014 | 115.06 | 115.66 | 113.98 | 115.05 | 516,744 | +0.17(+0.15%) |