Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 102.96 | 107.04 | 98.04 | 100.56 | 3,418 | -4.32(-4.12%) |
Mar 28, 2014 | 108.00 | 108.60 | 102.72 | 104.88 | 3,244 | -3.12(-2.89%) |
Mar 27, 2014 | 111.60 | 112.68 | 108.00 | 108.00 | 2,648 | -3.60(-3.23%) |
Mar 26, 2014 | 118.20 | 118.20 | 108.00 | 111.60 | 6,009 | -7.92(-6.63%) |
Mar 25, 2014 | 116.64 | 119.52 | 112.80 | 119.52 | 1,995 | +3.84(+3.32%) |
Mar 24, 2014 | 122.28 | 124.80 | 114.12 | 115.68 | 3,040 | -7.32(-5.95%) |
Mar 21, 2014 | 126.24 | 129.60 | 119.64 | 123.00 | 4,960 | -1.08(-0.87%) |
Mar 20, 2014 | 117.36 | 125.28 | 116.88 | 124.08 | 4,666 | +6.60(+5.62%) |
Mar 19, 2014 | 117.12 | 120.30 | 115.80 | 117.48 | 1,657 | +1.92(+1.66%) |
Mar 18, 2014 | 115.68 | 117.60 | 115.20 | 115.56 | 774 | +0.36(+0.31%) |
Mar 17, 2014 | 121.20 | 121.20 | 113.64 | 115.20 | 2,465 | -4.44(-3.71%) |
Mar 14, 2014 | 122.76 | 122.76 | 115.68 | 119.64 | 3,323 | -2.28(-1.87%) |
Mar 13, 2014 | 124.68 | 124.68 | 119.64 | 121.92 | 4,232 | -3.00(-2.40%) |
Mar 12, 2014 | 124.68 | 126.24 | 121.94 | 124.92 | 1,357 | +0.24(+0.19%) |
Mar 11, 2014 | 121.80 | 129.96 | 121.24 | 124.68 | 4,975 | +4.32(+3.59%) |
Mar 10, 2014 | 118.80 | 123.84 | 118.80 | 120.36 | 2,196 | +1.56(+1.31%) |
Mar 07, 2014 | 121.56 | 123.96 | 118.68 | 118.80 | 2,106 | -1.44(-1.20%) |
Mar 06, 2014 | 125.76 | 125.88 | 120.00 | 120.24 | 1,462 | -2.40(-1.96%) |
Mar 05, 2014 | 125.16 | 131.52 | 120.24 | 122.64 | 3,334 | +3.96(+3.34%) |
Mar 04, 2014 | 122.40 | 124.80 | 117.96 | 118.68 | 4,146 | -2.40(-1.98%) |
Mar 03, 2014 | 124.08 | 124.08 | 120.12 | 121.08 | 4,176 | -3.60(-2.89%) |
Feb 28, 2014 | 128.76 | 128.76 | 123.58 | 124.68 | 4,045 | -3.60(-2.81%) |
Feb 27, 2014 | 128.40 | 128.40 | 126.24 | 128.28 | 1,490 | -0.12(-0.09%) |
Feb 26, 2014 | 130.80 | 131.40 | 125.64 | 128.40 | 3,537 | -1.80(-1.38%) |
Feb 25, 2014 | 133.44 | 134.76 | 130.20 | 130.20 | 2,139 | -4.80(-3.56%) |
Feb 24, 2014 | 131.15 | 135.96 | 130.80 | 135.00 | 6,271 | +3.00(+2.27%) |
Feb 21, 2014 | 120.00 | 132.00 | 118.92 | 132.00 | 10,242 | +10.92(+9.02%) |
Feb 20, 2014 | 112.56 | 121.08 | 112.56 | 121.08 | 3,708 | +8.64(+7.68%) |
Feb 19, 2014 | 117.12 | 117.60 | 112.44 | 112.44 | 2,409 | -5.64(-4.78%) |
Feb 18, 2014 | 116.40 | 119.52 | 112.44 | 118.08 | 2,719 | +1.68(+1.44%) |
Feb 14, 2014 | 117.00 | 116.40 | 116.40 | 116.40 | 3,766 | -0.12(-0.10%) |
Feb 13, 2014 | 118.08 | 118.20 | 116.52 | 116.52 | 1,971 | -0.72(-0.61%) |
Feb 12, 2014 | 119.64 | 120.41 | 116.88 | 117.24 | 2,512 | -2.52(-2.10%) |
Feb 11, 2014 | 121.56 | 122.76 | 116.52 | 119.76 | 3,582 | -0.48(-0.40%) |
Feb 10, 2014 | 122.64 | 122.64 | 117.48 | 120.24 | 1,444 | -0.60(-0.50%) |
Feb 07, 2014 | 122.52 | 122.64 | 116.64 | 120.84 | 690 | -0.72(-0.59%) |
Feb 06, 2014 | 116.76 | 121.68 | 112.20 | 121.56 | 3,897 | +3.60(+3.05%) |
Feb 05, 2014 | 124.08 | 124.80 | 111.48 | 117.96 | 9,511 | -5.76(-4.66%) |
Feb 04, 2014 | 123.00 | 128.87 | 123.00 | 123.72 | 2,988 | +0.96(+0.78%) |
Feb 03, 2014 | 133.92 | 134.40 | 122.40 | 122.76 | 4,064 | -8.28(-6.32%) |
Jan 31, 2014 | 123.60 | 133.32 | 123.60 | 131.04 | 6,706 | +8.04(+6.54%) |
Jan 30, 2014 | 130.20 | 133.20 | 122.04 | 123.00 | 7,426 | -7.08(-5.44%) |
Jan 29, 2014 | 131.52 | 133.44 | 126.72 | 130.08 | 4,924 | -2.76(-2.08%) |
Jan 28, 2014 | 124.92 | 134.40 | 124.20 | 132.84 | 7,386 | +4.32(+3.36%) |
Jan 27, 2014 | 131.52 | 131.52 | 121.32 | 128.52 | 13,756 | -4.32(-3.25%) |
Jan 24, 2014 | 144.24 | 144.24 | 132.00 | 132.84 | 14,842 | -9.48(-6.66%) |
Jan 23, 2014 | 140.40 | 146.87 | 133.80 | 142.32 | 20,269 | +1.56(+1.11%) |
Jan 22, 2014 | 156.00 | 160.80 | 139.20 | 140.76 | 123,135 | +20.76(+17.30%) |
Jan 21, 2014 | 119.88 | 121.92 | 118.20 | 120.00 | 7,179 | +0.12(+0.10%) |
Jan 17, 2014 | 121.08 | 119.88 | 119.88 | 119.88 | 6,808 | +1.56(+1.32%) |
Jan 16, 2014 | 111.36 | 124.20 | 111.00 | 118.32 | 5,456 | +7.44(+6.71%) |
Jan 15, 2014 | 114.24 | 120.00 | 109.80 | 110.88 | 6,517 | -3.36(-2.94%) |
Jan 14, 2014 | 119.88 | 125.28 | 108.84 | 114.24 | 9,980 | -4.08(-3.45%) |
Jan 13, 2014 | 122.16 | 135.00 | 112.92 | 118.32 | 16,239 | -2.04(-1.69%) |
Jan 10, 2014 | 108.12 | 131.88 | 102.48 | 120.36 | 30,856 | +15.24(+14.50%) |
Jan 09, 2014 | 93.00 | 106.44 | 91.80 | 105.12 | 6,848 | +14.28(+15.72%) |
Jan 08, 2014 | 92.64 | 95.40 | 88.32 | 90.84 | 2,393 | -2.16(-2.32%) |
Jan 07, 2014 | 97.80 | 97.80 | 90.84 | 93.00 | 2,161 | -3.00(-3.12%) |
Jan 06, 2014 | 95.64 | 97.56 | 92.52 | 96.00 | 1,445 | +1.44(+1.52%) |
Jan 03, 2014 | 93.96 | 98.56 | 93.00 | 94.56 | 2,706 | +2.04(+2.20%) |
Jan 02, 2014 | 91.68 | 94.32 | 90.48 | 92.52 | 771 | +3.12(+3.49%) |
Dec 31, 2013 | 90.00 | 89.40 | 89.40 | 89.40 | 3,125 | -0.96(-1.06%) |
Dec 30, 2013 | 91.80 | 91.92 | 87.00 | 90.36 | 2,638 | -3.06(-3.28%) |
Dec 27, 2013 | 92.16 | 97.08 | 91.20 | 93.42 | 1,780 | +1.26(+1.37%) |
Dec 26, 2013 | 85.20 | 93.00 | 82.92 | 92.16 | 4,680 | +6.24(+7.26%) |
Dec 24, 2013 | 81.12 | 87.60 | 81.12 | 85.92 | 4,504 | +3.12(+3.77%) |
Dec 23, 2013 | 87.12 | 87.12 | 81.00 | 82.80 | 5,745 | -3.00(-3.50%) |
Dec 20, 2013 | 84.84 | 85.92 | 83.64 | 85.80 | 4,067 | +0.72(+0.85%) |
Dec 19, 2013 | 84.12 | 87.36 | 82.32 | 85.08 | 4,542 | -2.52(-2.88%) |
Dec 18, 2013 | 91.68 | 91.81 | 87.12 | 87.60 | 3,599 | -3.48(-3.82%) |
Dec 17, 2013 | 94.56 | 99.48 | 85.56 | 91.08 | 6,121 | -6.60(-6.76%) |
Dec 16, 2013 | 99.24 | 101.76 | 93.97 | 97.68 | 2,234 | -0.72(-0.73%) |
Dec 13, 2013 | 101.52 | 101.52 | 95.04 | 98.40 | 1,697 | +1.08(+1.11%) |
Dec 12, 2013 | 99.72 | 99.72 | 95.04 | 97.32 | 1,565 | +0.72(+0.75%) |
Dec 11, 2013 | 101.04 | 105.48 | 96.60 | 96.60 | 4,903 | -5.28(-5.18%) |
Dec 10, 2013 | 101.04 | 101.88 | 96.60 | 101.88 | 4,226 | +0.48(+0.47%) |
Dec 09, 2013 | 97.20 | 107.52 | 97.20 | 101.40 | 1,388 | +3.72(+3.81%) |
Dec 06, 2013 | 99.12 | 100.20 | 96.00 | 97.68 | 0 | +0.48(+0.49%) |
Dec 05, 2013 | 100.08 | 100.08 | 96.00 | 97.20 | 0 | -0.84(-0.86%) |
Dec 04, 2013 | 103.32 | 107.88 | 97.20 | 98.04 | 0 | -5.64(-5.44%) |
Dec 03, 2013 | 103.69 | 105.48 | 99.12 | 103.68 | 0 | -0.36(-0.35%) |
Dec 02, 2013 | 111.36 | 111.60 | 99.48 | 104.04 | 0 | -5.64(-5.14%) |
Nov 29, 2013 | 113.40 | 113.40 | 109.56 | 109.68 | 0 | -2.34(-2.09%) |
Nov 27, 2013 | 110.88 | 113.76 | 109.92 | 112.02 | 0 | +2.82(+2.58%) |
Nov 26, 2013 | 108.00 | 110.62 | 106.20 | 109.20 | 0 | +2.93(+2.76%) |
Nov 25, 2013 | 113.40 | 113.40 | 96.00 | 106.27 | 0 | -3.53(-3.21%) |
Nov 22, 2013 | 118.80 | 121.68 | 108.72 | 109.80 | 0 | -7.80(-6.63%) |
Nov 21, 2013 | 114.00 | 119.88 | 114.00 | 117.60 | 0 | +6.00(+5.38%) |
Nov 20, 2013 | 132.60 | 139.08 | 108.00 | 111.60 | 0 | -29.28(-20.78%) |
Nov 19, 2013 | 144.72 | 148.68 | 126.36 | 140.88 | 0 | +43.08(+44.05%) |
Nov 18, 2013 | 111.00 | 111.00 | 97.20 | 97.80 | 6,808 | -10.20(-9.44%) |
Nov 15, 2013 | 108.84 | 108.84 | 98.29 | 108.00 | 0 | +7.32(+7.27%) |
Nov 14, 2013 | 96.00 | 105.60 | 96.00 | 100.68 | 0 | -10.80(-9.69%) |
Nov 12, 2013 | 114.96 | 124.20 | 109.92 | 111.48 | 0 | -5.40(-4.62%) |
Nov 11, 2013 | 119.76 | 119.76 | 109.20 | 116.88 | 0 | +0.12(+0.10%) |
Nov 08, 2013 | 107.52 | 125.64 | 106.68 | 116.76 | 0 | +6.60(+5.99%) |
Nov 07, 2013 | 130.92 | 132.60 | 106.80 | 110.16 | 0 | -18.54(-14.41%) |
Nov 06, 2013 | 137.04 | 139.32 | 128.40 | 128.70 | 0 | -7.74(-5.67%) |
Nov 05, 2013 | 136.21 | 136.44 | 136.20 | 136.44 | 0 | -1.50(-1.09%) |
Nov 04, 2013 | 137.88 | 143.52 | 135.00 | 137.94 | 0 | -0.18(-0.13%) |
Nov 01, 2013 | 139.20 | 143.88 | 135.00 | 138.12 | 0 | +2.88(+2.13%) |
Oct 31, 2013 | 140.88 | 140.88 | 135.00 | 135.24 | 0 | -5.76(-4.08%) |
Oct 30, 2013 | 136.56 | 144.36 | 135.01 | 141.00 | 0 | +2.88(+2.08%) |
Oct 29, 2013 | 136.32 | 141.60 | 135.60 | 138.12 | 0 | -3.72(-2.62%) |
Oct 28, 2013 | 144.00 | 151.20 | 137.22 | 141.84 | 0 | +0.36(+0.25%) |
Oct 25, 2013 | 137.88 | 141.48 | 135.12 | 141.48 | 0 | +3.48(+2.52%) |
Oct 24, 2013 | 133.80 | 141.60 | 133.80 | 138.00 | 0 | +2.52(+1.86%) |
Oct 23, 2013 | 135.00 | 142.44 | 132.01 | 135.48 | 0 | -0.84(-0.62%) |
Oct 22, 2013 | 139.44 | 141.96 | 127.80 | 136.32 | 0 | -3.12(-2.24%) |
Oct 21, 2013 | 148.56 | 149.28 | 134.64 | 139.44 | 0 | -10.56(-7.04%) |
Oct 18, 2013 | 152.64 | 154.68 | 147.00 | 150.00 | 4,711 | -2.64(-1.73%) |
Oct 17, 2013 | 144.00 | 152.88 | 144.00 | 152.64 | 0 | +7.44(+5.12%) |
Oct 16, 2013 | 152.28 | 152.28 | 132.60 | 145.20 | 0 | +1.32(+0.92%) |
Oct 15, 2013 | 143.64 | 146.88 | 136.80 | 143.88 | 0 | +0.24(+0.17%) |
Oct 14, 2013 | 147.60 | 147.60 | 142.92 | 143.64 | 0 | -3.36(-2.29%) |
Oct 11, 2013 | 149.64 | 150.48 | 147.00 | 147.00 | 0 | -4.08(-2.70%) |
Oct 10, 2013 | 155.40 | 155.40 | 144.00 | 151.08 | 0 | +5.88(+4.05%) |
Oct 09, 2013 | 155.16 | 155.16 | 140.40 | 145.20 | 0 | -5.04(-3.35%) |
Oct 08, 2013 | 164.64 | 167.88 | 150.24 | 150.24 | 0 | -15.36(-9.28%) |
Oct 07, 2013 | 171.00 | 171.00 | 162.00 | 165.60 | 0 | -2.28(-1.36%) |
Oct 04, 2013 | 154.44 | 169.08 | 154.20 | 167.88 | 27,131 | +16.32(+10.77%) |
Oct 03, 2013 | 148.08 | 159.00 | 144.48 | 151.56 | 0 | +5.76(+3.95%) |
Oct 02, 2013 | 145.20 | 146.88 | 142.83 | 145.80 | 0 | +0.60(+0.41%) |
Oct 01, 2013 | 146.88 | 146.88 | 136.80 | 145.20 | 0 | +0.84(+0.58%) |
Sep 27, 2013 | 138.24 | 147.48 | 138.12 | 144.36 | 0 | +3.96(+2.82%) |
Sep 26, 2013 | 140.40 | 141.00 | 132.24 | 140.40 | 0 | -0.48(-0.34%) |