Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 131.01 | 131.35 | 128.83 | 129.93 | 943,557 | -0.64(-0.49%) |
Feb 27, 2014 | 128.27 | 132.22 | 128.27 | 130.57 | 1,588,046 | +3.24(+2.54%) |
Feb 26, 2014 | 127.80 | 129.24 | 126.63 | 127.33 | 1,411,984 | +0.05(+0.04%) |
Feb 25, 2014 | 125.00 | 128.15 | 124.57 | 127.28 | 1,902,666 | +2.84(+2.28%) |
Feb 24, 2014 | 121.40 | 124.95 | 120.89 | 124.44 | 1,367,156 | +3.55(+2.94%) |
Feb 21, 2014 | 120.44 | 121.85 | 119.20 | 120.89 | 1,140,186 | +1.57(+1.32%) |
Feb 20, 2014 | 118.66 | 120.14 | 117.66 | 119.32 | 662,527 | +0.58(+0.49%) |
Feb 19, 2014 | 119.29 | 120.46 | 117.80 | 118.74 | 836,390 | -0.62(-0.52%) |
Feb 18, 2014 | 117.58 | 119.78 | 117.23 | 119.36 | 1,110,841 | +2.61(+2.24%) |
Feb 14, 2014 | 116.39 | 116.75 | 116.75 | 116.75 | 518,400 | +0.22(+0.19%) |
Feb 13, 2014 | 115.00 | 117.00 | 114.31 | 116.53 | 554,629 | +0.38(+0.33%) |
Feb 12, 2014 | 115.10 | 117.31 | 115.06 | 116.15 | 779,254 | +1.09(+0.95%) |
Feb 11, 2014 | 113.79 | 115.11 | 113.00 | 115.06 | 937,538 | +1.51(+1.33%) |
Feb 10, 2014 | 116.50 | 116.50 | 112.99 | 113.55 | 826,191 | -2.93(-2.52%) |
Feb 07, 2014 | 115.40 | 116.59 | 112.91 | 116.48 | 1,472,195 | +1.54(+1.34%) |
Feb 06, 2014 | 109.74 | 117.89 | 108.88 | 114.94 | 1,734,659 | +7.14(+6.62%) |
Feb 05, 2014 | 106.67 | 108.53 | 104.20 | 107.80 | 1,532,443 | +0.32(+0.30%) |
Feb 04, 2014 | 104.77 | 107.53 | 104.41 | 107.48 | 2,038,113 | +3.00(+2.87%) |
Feb 03, 2014 | 105.98 | 106.79 | 103.36 | 104.48 | 1,176,083 | -1.84(-1.73%) |
Jan 31, 2014 | 108.53 | 108.77 | 106.21 | 106.32 | 1,104,040 | -3.80(-3.45%) |
Jan 30, 2014 | 108.13 | 111.20 | 106.90 | 110.12 | 1,348,876 | +3.76(+3.54%) |
Jan 29, 2014 | 104.50 | 107.54 | 103.75 | 106.36 | 1,276,098 | +0.17(+0.16%) |
Jan 28, 2014 | 101.84 | 106.33 | 101.55 | 106.19 | 1,076,666 | +4.50(+4.43%) |
Jan 27, 2014 | 105.34 | 105.63 | 101.48 | 101.69 | 1,573,852 | -3.50(-3.33%) |
Jan 24, 2014 | 106.12 | 106.63 | 104.20 | 105.19 | 1,564,803 | -1.64(-1.54%) |
Jan 23, 2014 | 105.14 | 106.97 | 104.83 | 106.83 | 1,146,328 | +0.55(+0.52%) |
Jan 22, 2014 | 104.50 | 108.49 | 104.47 | 106.28 | 3,031,218 | +1.72(+1.64%) |
Jan 21, 2014 | 107.39 | 108.45 | 103.63 | 104.56 | 2,768,086 | -3.15(-2.92%) |
Jan 17, 2014 | 110.00 | 107.71 | 107.71 | 107.71 | 1,215,000 | -2.30(-2.09%) |
Jan 16, 2014 | 110.13 | 111.62 | 109.91 | 110.01 | 673,733 | -0.20(-0.18%) |
Jan 15, 2014 | 113.38 | 113.58 | 109.74 | 110.21 | 1,156,925 | -3.17(-2.80%) |
Jan 14, 2014 | 113.50 | 113.90 | 109.72 | 113.38 | 1,519,431 | -0.12(-0.11%) |
Jan 13, 2014 | 116.26 | 117.04 | 113.13 | 113.50 | 872,516 | -2.76(-2.37%) |
Jan 10, 2014 | 116.00 | 116.68 | 114.17 | 116.26 | 728,280 | +0.39(+0.34%) |
Jan 09, 2014 | 117.92 | 119.38 | 115.69 | 115.87 | 589,495 | -1.93(-1.64%) |
Jan 08, 2014 | 116.71 | 117.96 | 116.09 | 117.80 | 649,215 | +1.25(+1.07%) |
Jan 07, 2014 | 116.36 | 117.11 | 115.75 | 116.55 | 551,771 | +0.44(+0.38%) |
Jan 06, 2014 | 116.82 | 116.99 | 115.50 | 116.11 | 517,936 | -0.51(-0.44%) |
Jan 03, 2014 | 118.29 | 118.56 | 116.49 | 116.62 | 572,395 | -1.76(-1.49%) |
Jan 02, 2014 | 116.79 | 118.45 | 115.49 | 118.38 | 1,264,475 | +1.21(+1.03%) |
Dec 31, 2013 | 114.25 | 117.17 | 117.17 | 117.17 | 461,300 | +2.90(+2.54%) |
Dec 30, 2013 | 115.96 | 116.31 | 113.01 | 114.27 | 762,554 | -1.68(-1.45%) |
Dec 27, 2013 | 118.70 | 118.88 | 115.13 | 115.95 | 526,966 | -2.58(-2.18%) |
Dec 26, 2013 | 118.16 | 119.20 | 118.08 | 118.53 | 700,206 | +0.44(+0.37%) |
Dec 24, 2013 | 118.50 | 118.99 | 117.96 | 118.09 | 272,307 | -0.53(-0.45%) |
Dec 23, 2013 | 118.45 | 119.06 | 118.09 | 118.62 | 710,007 | +0.75(+0.64%) |
Dec 20, 2013 | 116.90 | 119.02 | 116.86 | 117.87 | 830,065 | +0.81(+0.69%) |
Dec 19, 2013 | 118.81 | 119.26 | 116.86 | 117.06 | 563,430 | -2.06(-1.73%) |
Dec 18, 2013 | 118.74 | 119.42 | 116.03 | 119.12 | 418,541 | +0.97(+0.82%) |
Dec 17, 2013 | 118.74 | 119.24 | 116.95 | 118.15 | 670,178 | -0.45(-0.38%) |
Dec 16, 2013 | 118.91 | 120.00 | 118.33 | 118.60 | 624,760 | +0.48(+0.41%) |
Dec 13, 2013 | 116.90 | 118.51 | 116.51 | 118.12 | 506,693 | +1.53(+1.31%) |
Dec 12, 2013 | 116.40 | 117.46 | 115.61 | 116.59 | 487,581 | -0.19(-0.16%) |
Dec 11, 2013 | 118.33 | 118.73 | 116.47 | 116.78 | 477,678 | -1.70(-1.43%) |
Dec 10, 2013 | 118.00 | 119.49 | 117.06 | 118.48 | 696,890 | +0.17(+0.14%) |
Dec 09, 2013 | 118.97 | 119.72 | 117.82 | 118.31 | 985,018 | -0.42(-0.35%) |
Dec 06, 2013 | 119.30 | 120.21 | 117.63 | 118.73 | 2,108,076 | -3.46(-2.83%) |
Dec 05, 2013 | 121.17 | 123.32 | 121.17 | 122.19 | 561,949 | +0.20(+0.16%) |
Dec 04, 2013 | 121.66 | 122.75 | 120.71 | 121.99 | 522,990 | -0.06(-0.05%) |
Dec 03, 2013 | 122.18 | 123.00 | 121.15 | 122.05 | 676,591 | -0.65(-0.53%) |