Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 172.62 | 177.45 | 163.10 | 166.67 | 22,568 | -6.93(-3.99%) |
Feb 27, 2014 | 175.63 | 176.75 | 168.21 | 173.60 | 20,938 | -1.54(-0.88%) |
Feb 26, 2014 | 170.45 | 178.08 | 167.65 | 175.14 | 33,830 | +4.62(+2.71%) |
Feb 25, 2014 | 156.24 | 175.56 | 153.79 | 170.52 | 68,692 | +13.37(+8.51%) |
Feb 24, 2014 | 157.92 | 158.20 | 153.37 | 157.15 | 20,846 | +2.80(+1.81%) |
Feb 21, 2014 | 155.26 | 155.54 | 149.52 | 154.35 | 16,315 | +2.94(+1.94%) |
Feb 20, 2014 | 146.30 | 152.25 | 143.04 | 151.41 | 11,057 | +7.00(+4.85%) |
Feb 19, 2014 | 144.34 | 150.78 | 141.33 | 144.41 | 9,320 | +0.56(+0.39%) |
Feb 18, 2014 | 154.14 | 154.14 | 143.85 | 143.85 | 13,769 | -7.91(-5.21%) |
Feb 14, 2014 | 158.83 | 151.76 | 151.76 | 151.76 | 7,414 | -7.77(-4.87%) |
Feb 13, 2014 | 154.49 | 163.80 | 154.00 | 159.53 | 15,431 | +3.92(+2.52%) |
Feb 12, 2014 | 153.44 | 161.00 | 149.80 | 155.61 | 26,539 | +3.43(+2.25%) |
Feb 11, 2014 | 150.15 | 155.05 | 147.91 | 152.18 | 7,523 | +3.78(+2.55%) |
Feb 10, 2014 | 152.25 | 155.40 | 145.46 | 148.40 | 7,351 | +0.07(+0.05%) |
Feb 07, 2014 | 141.96 | 153.98 | 138.95 | 148.33 | 13,500 | +8.68(+6.22%) |
Feb 06, 2014 | 139.51 | 144.97 | 138.46 | 139.65 | 6,676 | -0.42(-0.30%) |
Feb 05, 2014 | 140.00 | 141.40 | 136.50 | 140.07 | 6,439 | -2.59(-1.82%) |
Feb 04, 2014 | 147.56 | 148.61 | 136.99 | 142.66 | 8,748 | -1.82(-1.26%) |
Feb 03, 2014 | 152.53 | 153.30 | 144.24 | 144.48 | 8,437 | -8.82(-5.75%) |
Jan 31, 2014 | 150.64 | 154.81 | 149.03 | 153.30 | 9,176 | +0.07(+0.05%) |
Jan 30, 2014 | 150.36 | 155.40 | 146.02 | 153.23 | 7,982 | +3.99(+2.67%) |
Jan 29, 2014 | 143.29 | 159.11 | 143.29 | 149.24 | 7,608 | +2.87(+1.96%) |
Jan 28, 2014 | 145.53 | 155.12 | 137.90 | 146.37 | 20,755 | +4.13(+2.90%) |
Jan 27, 2014 | 152.81 | 160.30 | 134.96 | 142.24 | 33,013 | -5.60(-3.79%) |
Jan 24, 2014 | 157.01 | 157.01 | 143.85 | 147.84 | 27,107 | -9.31(-5.92%) |
Jan 23, 2014 | 161.00 | 161.00 | 154.91 | 157.15 | 8,147 | -3.85(-2.39%) |
Jan 22, 2014 | 162.26 | 170.66 | 158.06 | 161.00 | 21,973 | -0.70(-0.43%) |
Jan 21, 2014 | 150.50 | 165.90 | 150.50 | 161.70 | 47,366 | +13.30(+8.96%) |
Jan 17, 2014 | 146.02 | 148.40 | 148.40 | 148.40 | 16,628 | +1.40(+0.95%) |
Jan 16, 2014 | 146.06 | 148.05 | 143.57 | 147.00 | 11,790 | +0.70(+0.48%) |
Jan 15, 2014 | 149.52 | 151.76 | 144.20 | 146.30 | 12,871 | -3.22(-2.15%) |
Jan 14, 2014 | 146.02 | 149.66 | 142.10 | 149.52 | 17,089 | +3.64(+2.50%) |
Jan 13, 2014 | 145.53 | 150.01 | 139.86 | 145.88 | 25,904 | +5.04(+3.58%) |
Jan 10, 2014 | 138.32 | 140.91 | 135.10 | 140.84 | 13,471 | +1.50(+1.08%) |
Jan 09, 2014 | 137.41 | 140.63 | 137.27 | 139.34 | 22,121 | +1.22(+0.89%) |
Jan 08, 2014 | 132.30 | 138.46 | 132.30 | 138.11 | 14,270 | +3.78(+2.81%) |
Jan 07, 2014 | 125.44 | 136.29 | 122.01 | 134.33 | 31,527 | +7.98(+6.32%) |
Jan 06, 2014 | 126.00 | 129.36 | 119.78 | 126.35 | 11,008 | -0.49(-0.39%) |
Jan 03, 2014 | 124.95 | 128.52 | 123.55 | 126.84 | 8,112 | +1.82(+1.46%) |
Jan 02, 2014 | 129.71 | 130.55 | 124.95 | 125.02 | 27,524 | -0.98(-0.78%) |
Dec 31, 2013 | 122.15 | 126.00 | 126.00 | 126.00 | 6,785 | +4.62(+3.81%) |
Dec 30, 2013 | 123.76 | 125.19 | 121.10 | 121.38 | 4,618 | -1.19(-0.97%) |
Dec 27, 2013 | 122.22 | 125.65 | 122.22 | 122.57 | 3,159 | -0.56(-0.45%) |
Dec 26, 2013 | 126.84 | 127.68 | 120.47 | 123.13 | 22,148 | -3.08(-2.44%) |
Dec 24, 2013 | 126.49 | 127.75 | 124.95 | 126.21 | 4,741 | -2.17(-1.69%) |
Dec 23, 2013 | 129.29 | 130.13 | 124.95 | 128.38 | 10,922 | -1.05(-0.81%) |
Dec 20, 2013 | 127.40 | 129.43 | 123.97 | 129.43 | 10,691 | +2.24(+1.76%) |
Dec 19, 2013 | 127.68 | 129.50 | 126.00 | 127.19 | 5,718 | -1.82(-1.41%) |
Dec 18, 2013 | 133.00 | 133.00 | 124.60 | 129.01 | 19,393 | +3.71(+2.96%) |
Dec 17, 2013 | 127.19 | 130.97 | 124.67 | 125.30 | 30,910 | -0.98(-0.78%) |
Dec 16, 2013 | 137.97 | 140.00 | 120.40 | 126.28 | 54,014 | +6.30(+5.25%) |
Dec 13, 2013 | 119.63 | 122.43 | 118.58 | 119.98 | 12,367 | +0.14(+0.12%) |
Dec 12, 2013 | 126.00 | 126.70 | 119.77 | 119.84 | 12,846 | -5.11(-4.09%) |
Dec 11, 2013 | 126.00 | 128.59 | 122.22 | 124.95 | 18,639 | -0.63(-0.50%) |
Dec 10, 2013 | 120.05 | 127.75 | 118.93 | 125.58 | 22,605 | +7.56(+6.41%) |
Dec 09, 2013 | 116.76 | 120.68 | 113.19 | 118.02 | 9,959 | +2.52(+2.18%) |
Dec 06, 2013 | 115.71 | 118.30 | 113.40 | 115.50 | 0 | +0.49(+0.43%) |
Dec 05, 2013 | 121.59 | 121.59 | 114.80 | 115.01 | 0 | -3.85(-3.24%) |
Dec 04, 2013 | 129.15 | 129.15 | 116.90 | 118.86 | 0 | -0.56(-0.47%) |
Dec 03, 2013 | 120.26 | 122.01 | 119.07 | 119.42 | 0 | +0.07(+0.06%) |
Dec 02, 2013 | 124.32 | 124.67 | 117.18 | 119.35 | 0 | -3.01(-2.46%) |
Nov 29, 2013 | 122.71 | 123.20 | 119.70 | 122.36 | 0 | +2.28(+1.89%) |
Nov 27, 2013 | 120.89 | 121.66 | 116.84 | 120.08 | 0 | +1.71(+1.45%) |
Nov 26, 2013 | 122.50 | 123.69 | 118.30 | 118.37 | 0 | -0.63(-0.53%) |
Nov 25, 2013 | 117.18 | 122.50 | 114.80 | 119.00 | 0 | +6.16(+5.46%) |
Nov 22, 2013 | 115.50 | 116.62 | 112.84 | 112.84 | 0 | +1.61(+1.45%) |
Nov 21, 2013 | 110.04 | 113.05 | 108.85 | 111.23 | 0 | +0.56(+0.51%) |
Nov 20, 2013 | 108.57 | 111.23 | 105.35 | 110.67 | 0 | +2.10(+1.93%) |
Nov 19, 2013 | 114.38 | 114.38 | 105.49 | 108.57 | 0 | -4.13(-3.66%) |
Nov 18, 2013 | 114.24 | 115.92 | 110.33 | 112.70 | 0 | -1.33(-1.17%) |
Nov 15, 2013 | 115.29 | 118.74 | 112.28 | 114.03 | 0 | -1.26(-1.09%) |
Nov 14, 2013 | 114.66 | 117.18 | 109.97 | 115.29 | 0 | +1.54(+1.35%) |
Nov 12, 2013 | 113.89 | 114.66 | 108.36 | 113.75 | 0 | -0.98(-0.85%) |
Nov 11, 2013 | 117.60 | 117.60 | 114.17 | 114.73 | 0 | -0.63(-0.55%) |
Nov 08, 2013 | 114.03 | 117.25 | 111.44 | 115.36 | 0 | +1.26(+1.10%) |
Nov 07, 2013 | 117.25 | 119.00 | 113.12 | 114.10 | 0 | -6.16(-5.12%) |
Nov 06, 2013 | 126.00 | 126.00 | 117.60 | 120.26 | 0 | -3.29(-2.66%) |
Nov 05, 2013 | 121.10 | 125.16 | 119.00 | 123.55 | 0 | +3.15(+2.62%) |
Nov 04, 2013 | 112.42 | 121.80 | 112.42 | 120.40 | 0 | +8.12(+7.23%) |
Nov 01, 2013 | 112.91 | 115.36 | 110.25 | 112.28 | 0 | -2.10(-1.84%) |
Oct 31, 2013 | 117.74 | 119.00 | 109.90 | 114.38 | 0 | -1.75(-1.51%) |
Oct 30, 2013 | 118.93 | 118.93 | 115.50 | 116.13 | 0 | -0.21(-0.18%) |
Oct 29, 2013 | 120.89 | 122.43 | 115.50 | 116.34 | 0 | -3.50(-2.92%) |
Oct 28, 2013 | 122.50 | 122.99 | 119.35 | 119.84 | 0 | +0.77(+0.65%) |
Oct 25, 2013 | 124.25 | 131.25 | 118.86 | 119.07 | 0 | -0.63(-0.53%) |
Oct 24, 2013 | 108.99 | 123.13 | 104.37 | 119.70 | 0 | +9.94(+9.06%) |
Oct 23, 2013 | 114.10 | 114.10 | 103.46 | 109.76 | 0 | -4.27(-3.74%) |
Oct 22, 2013 | 125.65 | 125.65 | 109.90 | 114.03 | 0 | -12.81(-10.10%) |
Oct 21, 2013 | 137.62 | 137.62 | 124.25 | 126.84 | 0 | -8.19(-6.07%) |
Oct 18, 2013 | 134.12 | 138.95 | 129.85 | 135.03 | 6,861 | +0.00(+0.00%) |
Oct 17, 2013 | 135.17 | 140.48 | 126.07 | 135.03 | 0 | +2.24(+1.69%) |
Oct 16, 2013 | 138.25 | 148.75 | 118.02 | 132.79 | 0 | -7.56(-5.39%) |
Oct 15, 2013 | 150.47 | 150.47 | 130.62 | 140.35 | 0 | -9.94(-6.61%) |
Oct 14, 2013 | 155.40 | 155.40 | 143.64 | 150.29 | 0 | -4.83(-3.11%) |
Oct 11, 2013 | 154.77 | 155.12 | 141.19 | 155.12 | 0 | -0.63(-0.40%) |
Oct 10, 2013 | 145.04 | 166.60 | 145.04 | 155.75 | 0 | +10.99(+7.59%) |
Oct 09, 2013 | 161.00 | 164.50 | 142.38 | 144.76 | 0 | -14.63(-9.18%) |
Oct 08, 2013 | 182.14 | 187.46 | 137.90 | 159.39 | 0 | -19.18(-10.74%) |
Oct 07, 2013 | 173.60 | 188.02 | 173.60 | 178.57 | 0 | +5.81(+3.36%) |
Oct 04, 2013 | 163.66 | 188.72 | 163.66 | 172.76 | 0 | +9.94(+6.10%) |
Oct 03, 2013 | 143.08 | 164.50 | 140.00 | 162.82 | 0 | +19.46(+13.57%) |
Oct 02, 2013 | 129.50 | 145.95 | 129.40 | 143.36 | 0 | +16.59(+13.09%) |
Oct 01, 2013 | 127.68 | 131.18 | 126.17 | 126.77 | 0 | -4.20(-3.21%) |
Sep 27, 2013 | 117.25 | 132.72 | 116.90 | 130.97 | 0 | +12.67(+10.71%) |
Sep 26, 2013 | 112.00 | 120.89 | 110.72 | 118.30 | 0 | +7.07(+6.36%) |
Sep 25, 2013 | 105.70 | 111.86 | 105.70 | 111.23 | 0 | +5.67(+5.37%) |
Sep 24, 2013 | 108.50 | 109.34 | 105.35 | 105.56 | 0 | -4.20(-3.83%) |
Sep 23, 2013 | 110.39 | 110.39 | 108.57 | 109.76 | 0 | -1.68(-1.51%) |
Sep 20, 2013 | 110.04 | 111.93 | 110.04 | 111.44 | 0 | +1.68(+1.53%) |
Sep 19, 2013 | 109.77 | 112.00 | 109.76 | 109.76 | 0 | +0.21(+0.19%) |
Sep 18, 2013 | 109.76 | 111.93 | 109.55 | 109.55 | 0 | -0.21(-0.19%) |
Sep 17, 2013 | 115.01 | 115.01 | 108.50 | 109.76 | 0 | -2.31(-2.06%) |
Sep 16, 2013 | 113.05 | 115.15 | 112.07 | 112.07 | 0 | -1.68(-1.48%) |
Sep 13, 2013 | 115.43 | 116.20 | 108.71 | 113.75 | 0 | +0.28(+0.25%) |
Sep 12, 2013 | 113.82 | 117.24 | 108.71 | 113.47 | 0 | +0.14(+0.12%) |
Sep 11, 2013 | 105.84 | 118.23 | 104.72 | 113.33 | 0 | +8.61(+8.22%) |
Sep 10, 2013 | 103.46 | 108.50 | 102.20 | 104.72 | 8,834 | +2.59(+2.54%) |
Sep 09, 2013 | 97.09 | 102.48 | 96.95 | 102.13 | 5,412 | +5.81(+6.03%) |
Sep 06, 2013 | 91.56 | 97.93 | 89.74 | 96.32 | 0 | +2.61(+2.78%) |
Sep 05, 2013 | 89.60 | 93.80 | 89.60 | 93.71 | 0 | +6.42(+7.36%) |
Sep 04, 2013 | 91.00 | 91.00 | 86.03 | 87.29 | 0 | -0.28(-0.32%) |
Sep 03, 2013 | 91.42 | 91.97 | 87.50 | 87.57 | 0 | -2.66(-2.95%) |
Aug 30, 2013 | 93.86 | 93.86 | 89.88 | 90.23 | 0 | -1.54(-1.68%) |
Aug 29, 2013 | 88.48 | 93.10 | 88.48 | 91.77 | 0 | +0.70(+0.77%) |
Aug 28, 2013 | 88.83 | 91.63 | 84.28 | 91.07 | 0 | +0.84(+0.93%) |
Aug 27, 2013 | 92.47 | 93.10 | 89.74 | 90.23 | 0 | -4.20(-4.45%) |
Aug 26, 2013 | 96.57 | 96.57 | 92.54 | 94.43 | 0 | -0.07(-0.07%) |
Aug 23, 2013 | 95.76 | 96.32 | 93.38 | 94.50 | 0 | +1.96(+2.12%) |
Aug 22, 2013 | 95.83 | 97.30 | 92.47 | 92.54 | 0 | -4.13(-4.27%) |
Aug 21, 2013 | 94.08 | 96.67 | 92.05 | 96.67 | 0 | +3.36(+3.60%) |
Aug 20, 2013 | 97.44 | 97.93 | 93.31 | 93.31 | 0 | -3.01(-3.12%) |
Aug 19, 2013 | 93.80 | 97.29 | 93.80 | 96.32 | 0 | -0.07(-0.07%) |
Aug 16, 2013 | 89.32 | 97.85 | 80.47 | 96.39 | 0 | -1.33(-1.36%) |
Aug 15, 2013 | 99.75 | 99.75 | 96.25 | 97.72 | 1,927 | -2.10(-2.10%) |
Aug 14, 2013 | 101.50 | 101.50 | 95.13 | 99.82 | 0 | -0.07(-0.07%) |
Aug 13, 2013 | 102.41 | 103.11 | 98.07 | 99.89 | 6,334 | -1.47(-1.45%) |
Aug 12, 2013 | 100.59 | 103.53 | 95.97 | 101.36 | 8,562 | +0.42(+0.42%) |
Aug 09, 2013 | 100.80 | 105.35 | 99.75 | 100.94 | 7,547 | +0.56(+0.56%) |
Aug 08, 2013 | 93.87 | 100.45 | 91.21 | 100.38 | 9,118 | +9.45(+10.39%) |
Aug 07, 2013 | 88.55 | 92.33 | 81.20 | 90.93 | 8,448 | -1.12(-1.22%) |
Aug 06, 2013 | 107.38 | 110.81 | 88.55 | 92.05 | 16,565 | -10.22(-9.99%) |
Aug 05, 2013 | 102.90 | 106.19 | 98.14 | 102.27 | 21,032 | +4.27(+4.36%) |
Aug 02, 2013 | 84.77 | 101.15 | 84.70 | 98.00 | 20,219 | +14.00(+16.67%) |
Aug 01, 2013 | 77.00 | 86.66 | 77.00 | 84.00 | 20,401 | +11.55(+15.94%) |
Jul 31, 2013 | 71.39 | 73.50 | 70.00 | 72.45 | 0 | +2.17(+3.09%) |
Jul 30, 2013 | 69.79 | 70.28 | 69.31 | 70.28 | 0 | +0.35(+0.50%) |
Jul 29, 2013 | 70.70 | 71.40 | 66.99 | 69.93 | 0 | -1.12(-1.58%) |
Jul 26, 2013 | 70.74 | 72.10 | 70.00 | 71.05 | 0 | -0.35(-0.49%) |
Jul 25, 2013 | 71.40 | 72.45 | 71.40 | 71.40 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 71.05 | 73.50 | 70.91 | 71.40 | 0 | +1.33(+1.90%) |
Jul 23, 2013 | 71.12 | 71.47 | 70.00 | 70.07 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 69.44 | 70.70 | 69.44 | 70.07 | 0 | +0.28(+0.40%) |
Jul 19, 2013 | 69.30 | 70.00 | 68.25 | 69.79 | 0 | +0.56(+0.81%) |
Jul 18, 2013 | 70.00 | 70.07 | 67.20 | 69.23 | 0 | +0.21(+0.31%) |
Jul 17, 2013 | 71.61 | 71.61 | 68.25 | 69.02 | 7,130 | -1.05(-1.50%) |
Jul 16, 2013 | 71.54 | 76.30 | 70.07 | 70.07 | 0 | -1.68(-2.34%) |
Jul 15, 2013 | 79.73 | 80.15 | 68.39 | 71.75 | 0 | -3.08(-4.12%) |
Jul 12, 2013 | 66.57 | 78.96 | 66.50 | 74.83 | 0 | +7.63(+11.35%) |
Jul 11, 2013 | 67.66 | 67.97 | 62.30 | 67.20 | 0 | +3.78(+5.96%) |
Jul 10, 2013 | 59.50 | 66.57 | 58.45 | 63.42 | 0 | +5.11(+8.76%) |
Jul 09, 2013 | 57.05 | 58.33 | 55.30 | 58.31 | 0 | +3.01(+5.44%) |
Jul 08, 2013 | 50.12 | 57.12 | 49.14 | 55.30 | 0 | +7.42(+15.50%) |
Jul 05, 2013 | 49.35 | 49.35 | 47.81 | 47.88 | 0 | -0.56(-1.16%) |
Jul 03, 2013 | 50.19 | 50.26 | 48.16 | 48.44 | 0 | -0.21(-0.43%) |
Jul 02, 2013 | 47.60 | 49.70 | 47.60 | 48.65 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 48.30 | 48.51 | 47.81 | 48.51 | 0 | +0.56(+1.17%) |
Jun 28, 2013 | 47.81 | 48.93 | 46.90 | 47.95 | 1,300 | +0.56(+1.18%) |
Jun 26, 2013 | 47.53 | 48.37 | 47.25 | 47.39 | 0 | +0.07(+0.15%) |
Jun 25, 2013 | 51.55 | 51.59 | 46.97 | 47.32 | 0 | +0.84(+1.81%) |
Jun 24, 2013 | 47.32 | 50.33 | 45.50 | 46.48 | 0 | -1.89(-3.91%) |
Jun 21, 2013 | 49.42 | 49.42 | 47.32 | 48.37 | 1,043 | -1.33(-2.68%) |
Jun 20, 2013 | 48.72 | 49.84 | 48.72 | 49.70 | 0 | +0.14(+0.28%) |
Jun 19, 2013 | 49.07 | 51.73 | 48.09 | 49.56 | 0 | +0.56(+1.14%) |
Jun 18, 2013 | 50.17 | 50.17 | 46.90 | 49.00 | 0 | +0.35(+0.72%) |
Jun 17, 2013 | 49.00 | 50.12 | 48.51 | 48.65 | 0 | -1.05(-2.11%) |
Jun 14, 2013 | 50.54 | 50.54 | 48.72 | 49.70 | 1,482 | +1.19(+2.45%) |
Jun 13, 2013 | 47.74 | 49.84 | 47.74 | 48.51 | 2,422 | +0.56(+1.17%) |
Jun 12, 2013 | 48.23 | 49.56 | 47.74 | 47.95 | 1,236 | -1.05(-2.14%) |
Jun 11, 2013 | 48.30 | 49.63 | 48.30 | 49.00 | 1,087 | -0.21(-0.43%) |
Jun 10, 2013 | 50.40 | 50.40 | 49.21 | 49.21 | 0 | -1.33(-2.63%) |
Jun 07, 2013 | 49.15 | 50.54 | 49.15 | 50.54 | 0 | +1.54(+3.14%) |
Jun 06, 2013 | 48.79 | 50.05 | 48.72 | 49.00 | 0 | -0.91(-1.82%) |
Jun 05, 2013 | 48.86 | 49.91 | 46.20 | 49.91 | 0 | +2.03(+4.24%) |
Jun 04, 2013 | 49.35 | 49.35 | 46.69 | 47.88 | 0 | -0.28(-0.58%) |
Jun 03, 2013 | 49.70 | 49.98 | 48.09 | 48.16 | 1,754 | -2.24(-4.44%) |
May 31, 2013 | 53.97 | 53.97 | 48.86 | 50.40 | 3,384 | +0.21(+0.42%) |
May 30, 2013 | 48.65 | 50.19 | 47.74 | 50.19 | 0 | +2.24(+4.67%) |
May 29, 2013 | 49.63 | 49.63 | 47.81 | 47.95 | 9,276 | -0.84(-1.72%) |
May 28, 2013 | 55.30 | 55.30 | 47.67 | 48.79 | 9,125 | -1.96(-3.86%) |
May 24, 2013 | 50.40 | 51.80 | 47.95 | 50.75 | 0 | +0.28(+0.55%) |
May 23, 2013 | 50.75 | 52.50 | 50.12 | 50.47 | 0 | -2.38(-4.50%) |