Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 113.95 | 114.73 | 113.47 | 114.32 | 1,770,904 | +0.03(+0.03%) |
Apr 29, 2014 | 114.45 | 115.04 | 112.29 | 114.29 | 3,458,580 | +4.25(+3.86%) |
Apr 28, 2014 | 111.84 | 112.22 | 108.27 | 110.04 | 2,527,721 | -1.50(-1.34%) |
Apr 25, 2014 | 112.17 | 112.71 | 111.08 | 111.54 | 2,196,204 | -1.42(-1.26%) |
Apr 24, 2014 | 112.46 | 113.45 | 111.69 | 112.97 | 2,542,272 | +1.30(+1.16%) |
Apr 23, 2014 | 111.35 | 112.29 | 111.04 | 111.67 | 1,295,527 | +0.42(+0.37%) |
Apr 22, 2014 | 111.22 | 112.06 | 110.66 | 111.25 | 1,213,643 | +0.17(+0.16%) |
Apr 21, 2014 | 110.80 | 111.32 | 109.78 | 111.08 | 709,674 | +0.22(+0.20%) |
Apr 17, 2014 | 110.13 | 110.86 | 110.86 | 110.86 | 1,345,889 | +0.74(+0.67%) |
Apr 16, 2014 | 108.75 | 110.13 | 107.95 | 110.12 | 1,597,972 | +2.68(+2.50%) |
Apr 15, 2014 | 108.66 | 109.18 | 105.35 | 107.44 | 2,841,572 | -1.14(-1.05%) |
Apr 14, 2014 | 108.74 | 109.48 | 107.69 | 108.57 | 1,211,339 | +0.92(+0.85%) |
Apr 11, 2014 | 108.40 | 109.40 | 107.36 | 107.65 | 1,509,366 | -1.55(-1.42%) |
Apr 10, 2014 | 112.10 | 113.03 | 109.13 | 109.20 | 1,929,362 | -2.90(-2.59%) |
Apr 09, 2014 | 111.38 | 112.54 | 110.92 | 112.10 | 1,494,918 | +0.92(+0.83%) |
Apr 08, 2014 | 109.46 | 111.26 | 108.53 | 111.18 | 1,884,906 | +1.52(+1.39%) |
Apr 07, 2014 | 111.27 | 111.91 | 108.91 | 109.66 | 1,953,577 | -1.81(-1.62%) |
Apr 04, 2014 | 114.43 | 114.44 | 111.04 | 111.47 | 1,853,886 | -1.78(-1.57%) |
Apr 03, 2014 | 113.24 | 113.88 | 112.63 | 113.25 | 1,853,845 | +0.07(+0.06%) |
Apr 02, 2014 | 113.14 | 113.73 | 112.45 | 113.18 | 1,558,764 | +0.30(+0.26%) |
Apr 01, 2014 | 113.22 | 113.66 | 111.99 | 112.88 | 2,077,944 | -0.03(-0.03%) |
Mar 31, 2014 | 112.43 | 113.94 | 111.79 | 112.91 | 2,787,163 | +2.27(+2.05%) |
Mar 28, 2014 | 109.30 | 112.00 | 109.30 | 110.65 | 1,813,775 | +1.45(+1.33%) |
Mar 27, 2014 | 108.92 | 109.72 | 107.89 | 109.19 | 1,520,833 | +0.07(+0.06%) |
Mar 26, 2014 | 110.25 | 111.77 | 109.07 | 109.12 | 1,929,872 | -0.27(-0.24%) |
Mar 25, 2014 | 109.05 | 110.04 | 108.57 | 109.39 | 1,729,936 | +1.50(+1.39%) |
Mar 24, 2014 | 109.52 | 109.98 | 107.22 | 107.89 | 1,974,510 | -1.51(-1.38%) |
Mar 21, 2014 | 109.71 | 110.23 | 108.67 | 109.40 | 1,813,450 | +0.61(+0.56%) |
Mar 20, 2014 | 107.92 | 109.10 | 107.64 | 108.79 | 927,736 | +0.60(+0.55%) |
Mar 19, 2014 | 107.96 | 108.60 | 107.30 | 108.19 | 1,431,166 | +0.06(+0.06%) |
Mar 18, 2014 | 108.03 | 108.94 | 107.71 | 108.13 | 1,163,115 | -0.08(-0.08%) |
Mar 17, 2014 | 106.75 | 108.61 | 106.75 | 108.22 | 1,579,403 | +2.60(+2.46%) |
Mar 14, 2014 | 106.28 | 107.04 | 105.46 | 105.62 | 1,411,061 | -0.95(-0.90%) |
Mar 13, 2014 | 108.77 | 109.10 | 105.94 | 106.57 | 1,422,079 | -1.86(-1.71%) |
Mar 12, 2014 | 107.47 | 108.46 | 106.54 | 108.43 | 2,108,773 | +0.13(+0.12%) |
Mar 11, 2014 | 110.22 | 110.53 | 107.90 | 108.30 | 1,787,785 | -0.76(-0.69%) |
Mar 10, 2014 | 109.44 | 110.14 | 108.42 | 109.06 | 1,291,001 | -1.30(-1.18%) |
Mar 07, 2014 | 111.25 | 111.39 | 109.85 | 110.36 | 1,175,765 | -0.38(-0.34%) |
Mar 06, 2014 | 110.59 | 111.32 | 110.54 | 110.74 | 1,170,032 | +0.65(+0.59%) |
Mar 05, 2014 | 110.72 | 111.41 | 109.76 | 110.09 | 1,452,171 | -0.33(-0.30%) |
Mar 04, 2014 | 109.66 | 110.90 | 109.52 | 110.42 | 2,107,155 | +2.05(+1.89%) |
Mar 03, 2014 | 109.26 | 109.26 | 107.69 | 108.37 | 2,376,290 | -2.21(-2.00%) |
Feb 28, 2014 | 110.34 | 111.22 | 109.98 | 110.59 | 1,576,353 | +0.47(+0.43%) |
Feb 27, 2014 | 110.14 | 110.32 | 108.75 | 110.12 | 2,288,086 | -0.45(-0.41%) |
Feb 26, 2014 | 109.89 | 111.66 | 109.55 | 110.57 | 1,801,150 | +0.20(+0.18%) |
Feb 25, 2014 | 109.66 | 111.09 | 108.43 | 110.37 | 2,412,243 | -0.29(-0.26%) |
Feb 24, 2014 | 109.09 | 112.62 | 108.25 | 110.66 | 3,284,359 | +2.41(+2.23%) |
Feb 21, 2014 | 107.96 | 109.00 | 107.50 | 108.25 | 2,494,015 | +0.82(+0.76%) |
Feb 20, 2014 | 106.39 | 107.44 | 106.02 | 107.43 | 3,031,986 | +1.34(+1.26%) |
Feb 19, 2014 | 107.15 | 108.40 | 105.92 | 106.09 | 2,711,775 | -1.89(-1.75%) |
Feb 18, 2014 | 107.46 | 108.05 | 106.83 | 107.98 | 2,097,573 | +0.74(+0.69%) |
Feb 14, 2014 | 106.32 | 107.24 | 107.24 | 107.24 | 2,942,935 | +0.91(+0.85%) |
Feb 13, 2014 | 103.33 | 106.56 | 103.29 | 106.33 | 3,045,667 | +1.76(+1.68%) |
Feb 12, 2014 | 102.39 | 104.90 | 102.29 | 104.57 | 3,095,178 | +2.32(+2.26%) |
Feb 11, 2014 | 100.45 | 102.96 | 100.28 | 102.26 | 2,838,208 | +1.89(+1.88%) |
Feb 10, 2014 | 101.04 | 101.10 | 99.90 | 100.37 | 1,995,030 | -0.99(-0.97%) |
Feb 07, 2014 | 99.98 | 102.30 | 99.56 | 101.36 | 3,420,823 | +2.68(+2.71%) |
Feb 06, 2014 | 93.19 | 99.22 | 93.19 | 98.68 | 4,564,363 | +3.10(+3.24%) |
Feb 05, 2014 | 95.25 | 95.93 | 94.68 | 95.58 | 3,295,888 | +0.20(+0.21%) |
Feb 04, 2014 | 93.38 | 95.60 | 92.54 | 95.38 | 3,301,075 | +2.04(+2.18%) |