Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 117.30 | 118.39 | 116.55 | 117.42 | 2,162,691 | -0.19(-0.16%) |
Feb 27, 2014 | 116.29 | 117.87 | 116.21 | 117.62 | 1,970,496 | +1.04(+0.89%) |
Feb 26, 2014 | 116.81 | 117.99 | 116.21 | 116.58 | 1,803,212 | -0.41(-0.35%) |
Feb 25, 2014 | 118.76 | 118.78 | 116.53 | 116.99 | 2,939,616 | -1.79(-1.51%) |
Feb 24, 2014 | 118.47 | 120.64 | 118.47 | 118.78 | 2,547,028 | -0.03(-0.02%) |
Feb 21, 2014 | 117.29 | 119.08 | 117.23 | 118.81 | 2,264,353 | +1.68(+1.44%) |
Feb 20, 2014 | 115.98 | 117.58 | 115.42 | 117.12 | 2,028,207 | +1.44(+1.25%) |
Feb 19, 2014 | 116.55 | 117.58 | 115.38 | 115.68 | 3,157,534 | -1.27(-1.08%) |
Feb 18, 2014 | 118.30 | 118.69 | 116.54 | 116.95 | 2,680,261 | -1.00(-0.84%) |
Feb 14, 2014 | 117.12 | 117.94 | 117.94 | 117.94 | 1,630,736 | +0.75(+0.64%) |
Feb 13, 2014 | 116.18 | 117.43 | 115.37 | 117.20 | 2,021,911 | +0.06(+0.05%) |
Feb 12, 2014 | 117.28 | 117.85 | 116.03 | 117.13 | 2,152,434 | -0.13(-0.11%) |
Feb 11, 2014 | 114.85 | 117.82 | 114.61 | 117.27 | 3,696,995 | +2.88(+2.52%) |
Feb 10, 2014 | 115.70 | 116.30 | 113.91 | 114.39 | 4,090,436 | -1.66(-1.43%) |
Feb 07, 2014 | 116.18 | 117.20 | 115.25 | 116.04 | 2,729,661 | +0.81(+0.70%) |
Feb 06, 2014 | 114.61 | 116.13 | 114.55 | 115.23 | 2,166,851 | +0.77(+0.67%) |
Feb 05, 2014 | 114.36 | 115.30 | 113.78 | 114.47 | 2,281,388 | -0.40(-0.35%) |
Feb 04, 2014 | 114.03 | 115.31 | 112.88 | 114.86 | 2,710,360 | +0.86(+0.76%) |
Feb 03, 2014 | 117.07 | 118.95 | 113.64 | 114.00 | 3,615,210 | -3.42(-2.91%) |
Jan 31, 2014 | 116.12 | 118.86 | 116.07 | 117.42 | 1,803,721 | -0.40(-0.34%) |
Jan 30, 2014 | 117.21 | 118.75 | 117.19 | 117.81 | 2,198,104 | +1.69(+1.46%) |
Jan 29, 2014 | 116.98 | 118.02 | 115.86 | 116.12 | 3,006,184 | -2.19(-1.85%) |
Jan 28, 2014 | 116.24 | 118.58 | 116.24 | 118.31 | 3,598,054 | +2.10(+1.81%) |
Jan 27, 2014 | 118.62 | 119.58 | 115.44 | 116.21 | 5,380,607 | -2.32(-1.95%) |
Jan 24, 2014 | 122.56 | 122.76 | 118.52 | 118.53 | 3,513,933 | -4.98(-4.04%) |
Jan 23, 2014 | 124.72 | 125.05 | 122.73 | 123.51 | 2,085,023 | -1.81(-1.45%) |
Jan 22, 2014 | 125.72 | 125.80 | 124.73 | 125.32 | 1,518,163 | +0.13(+0.11%) |
Jan 21, 2014 | 124.81 | 125.61 | 124.00 | 125.19 | 2,848,823 | +1.44(+1.17%) |
Jan 17, 2014 | 123.84 | 123.75 | 123.75 | 123.75 | 2,603,592 | -1.14(-0.92%) |
Jan 16, 2014 | 124.99 | 125.50 | 124.14 | 124.89 | 2,189,234 | -0.65(-0.52%) |
Jan 15, 2014 | 125.75 | 125.99 | 125.01 | 125.55 | 3,056,822 | -0.13(-0.11%) |
Jan 14, 2014 | 124.14 | 125.79 | 123.06 | 125.68 | 2,662,013 | +1.95(+1.57%) |
Jan 13, 2014 | 124.49 | 125.72 | 123.51 | 123.73 | 1,777,154 | -1.88(-1.50%) |
Jan 10, 2014 | 124.36 | 125.71 | 123.66 | 125.61 | 1,946,987 | +0.99(+0.79%) |
Jan 09, 2014 | 123.75 | 124.86 | 123.25 | 124.63 | 1,648,180 | +1.00(+0.81%) |
Jan 08, 2014 | 124.22 | 124.51 | 123.29 | 123.62 | 1,861,552 | -0.24(-0.19%) |
Jan 07, 2014 | 122.72 | 124.16 | 122.41 | 123.86 | 1,932,579 | +1.69(+1.38%) |
Jan 06, 2014 | 125.68 | 125.94 | 121.77 | 122.17 | 3,397,826 | -1.17(-0.95%) |
Jan 03, 2014 | 123.59 | 124.31 | 123.22 | 123.34 | 3,156,088 | +0.25(+0.20%) |
Jan 02, 2014 | 125.85 | 127.17 | 122.92 | 123.10 | 3,813,525 | -3.52(-2.78%) |
Dec 31, 2013 | 125.95 | 126.62 | 126.62 | 126.62 | 1,251,949 | +0.63(+0.50%) |
Dec 30, 2013 | 126.36 | 126.72 | 125.82 | 125.98 | 1,009,662 | -0.33(-0.27%) |
Dec 27, 2013 | 126.19 | 126.70 | 125.71 | 126.32 | 1,048,643 | +0.11(+0.09%) |
Dec 26, 2013 | 125.63 | 126.40 | 125.35 | 126.20 | 1,415,095 | +1.14(+0.92%) |
Dec 24, 2013 | 125.27 | 125.39 | 124.30 | 125.06 | 852,277 | -0.17(-0.13%) |
Dec 23, 2013 | 126.21 | 126.33 | 124.73 | 125.23 | 1,658,918 | -0.46(-0.36%) |
Dec 20, 2013 | 122.86 | 126.58 | 122.62 | 125.69 | 3,803,948 | +2.66(+2.16%) |
Dec 19, 2013 | 122.95 | 123.32 | 121.33 | 123.03 | 3,052,896 | -0.03(-0.02%) |
Dec 18, 2013 | 121.63 | 123.51 | 120.97 | 123.05 | 5,478,643 | +0.56(+0.45%) |
Dec 17, 2013 | 123.12 | 123.45 | 121.98 | 122.50 | 3,042,077 | -0.67(-0.54%) |
Dec 16, 2013 | 122.94 | 124.15 | 122.31 | 123.17 | 4,030,656 | +1.72(+1.41%) |
Dec 13, 2013 | 121.55 | 122.31 | 120.67 | 121.45 | 2,933,724 | +1.37(+1.14%) |
Dec 12, 2013 | 120.27 | 121.12 | 120.01 | 120.08 | 2,038,443 | -0.15(-0.12%) |
Dec 11, 2013 | 122.01 | 122.42 | 120.08 | 120.22 | 1,642,091 | -1.74(-1.43%) |
Dec 10, 2013 | 122.81 | 123.46 | 121.73 | 121.97 | 1,747,137 | -1.03(-0.84%) |
Dec 09, 2013 | 123.01 | 123.17 | 122.38 | 123.00 | 1,533,693 | +0.37(+0.30%) |
Dec 06, 2013 | 123.16 | 123.32 | 122.35 | 122.63 | 1,383,508 | +1.03(+0.85%) |
Dec 05, 2013 | 121.32 | 122.87 | 121.12 | 121.60 | 1,318,998 | -0.43(-0.35%) |
Dec 04, 2013 | 121.11 | 123.17 | 120.36 | 122.03 | 1,350,249 | +0.59(+0.49%) |
Dec 03, 2013 | 122.69 | 123.35 | 121.13 | 121.44 | 2,189,561 | -1.91(-1.55%) |