Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 124.25 | 125.01 | 123.68 | 124.69 | 686,513 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.55 | 124.47 | 804,428 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.04 | 123.39 | 124.02 | 1,099,766 | +0.23(+0.18%) |
Feb 25, 2014 | 121.29 | 125.30 | 121.28 | 123.79 | 2,046,517 | +2.31(+1.90%) |
Feb 24, 2014 | 119.85 | 122.50 | 119.61 | 121.48 | 1,350,258 | +1.95(+1.63%) |
Feb 21, 2014 | 116.42 | 120.90 | 116.42 | 119.53 | 1,956,372 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.42 | 874,748 | -0.11(-0.09%) |
Feb 19, 2014 | 115.91 | 117.17 | 115.56 | 116.53 | 854,198 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.92 | 1,120,756 | -0.66(-0.57%) |
Feb 14, 2014 | 117.32 | 116.58 | 116.58 | 116.58 | 949,686 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.25 | 117.78 | 996,525 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.88 | 1,435,959 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.48 | 117.38 | 118.62 | 1,489,035 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.34 | 117.41 | 119.08 | 890,821 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.14 | 917,945 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,237 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.93 | 113.17 | 115.50 | 1,254,442 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.35 | 114.81 | 115.08 | 838,358 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,512 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.52 | 118.01 | 119.17 | 784,374 | -0.57(-0.48%) |
Jan 30, 2014 | 120.02 | 120.67 | 119.54 | 119.74 | 942,591 | +0.94(+0.79%) |
Jan 29, 2014 | 119.36 | 120.56 | 118.12 | 118.80 | 1,425,004 | -1.70(-1.41%) |
Jan 28, 2014 | 119.31 | 121.27 | 119.10 | 120.51 | 759,957 | +1.06(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.45 | 994,705 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.85 | 119.11 | 978,870 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.81 | 118.56 | 119.68 | 1,058,835 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.55 | 121.18 | 693,497 | +0.70(+0.58%) |
Jan 21, 2014 | 122.13 | 122.78 | 120.36 | 120.48 | 879,997 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,512 | -1.32(-1.07%) |
Jan 16, 2014 | 124.40 | 124.52 | 122.29 | 123.38 | 1,073,693 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.50 | 125.09 | 1,280,710 | +0.38(+0.30%) |
Jan 14, 2014 | 127.78 | 128.38 | 124.37 | 124.72 | 1,739,313 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.72 | 1,115,928 | -2.54(-1.95%) |
Jan 10, 2014 | 131.12 | 131.59 | 129.13 | 130.27 | 1,053,851 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.81 | 131.15 | 896,452 | +0.71(+0.54%) |
Jan 08, 2014 | 133.38 | 133.65 | 129.91 | 130.44 | 970,741 | -2.73(-2.05%) |
Jan 07, 2014 | 134.20 | 134.53 | 132.47 | 133.17 | 383,834 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.04 | 133.26 | 133.44 | 842,644 | -2.24(-1.65%) |
Jan 03, 2014 | 134.66 | 136.98 | 134.53 | 135.68 | 624,953 | +1.03(+0.76%) |
Jan 02, 2014 | 133.85 | 135.72 | 133.58 | 134.66 | 829,121 | +0.55(+0.41%) |
Dec 31, 2013 | 132.83 | 134.10 | 134.10 | 134.10 | 443,856 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.79 | 354,493 | +0.19(+0.14%) |
Dec 27, 2013 | 132.89 | 133.62 | 132.17 | 132.60 | 325,544 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,523 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.54 | 212,504 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,809 | +3.46(+2.68%) |
Dec 20, 2013 | 129.81 | 129.93 | 128.91 | 129.03 | 1,046,236 | -0.10(-0.08%) |
Dec 19, 2013 | 130.66 | 132.75 | 129.06 | 129.13 | 1,085,850 | -1.63(-1.24%) |
Dec 18, 2013 | 129.22 | 130.87 | 128.17 | 130.76 | 844,600 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.44 | 128.55 | 129.56 | 1,020,341 | +0.92(+0.71%) |
Dec 16, 2013 | 128.64 | 129.57 | 127.99 | 128.64 | 1,151,583 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.18 | 127.24 | 753,654 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.32 | 126.13 | 126.20 | 1,260,716 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.02 | 128.57 | 128.85 | 1,260,306 | -1.16(-0.89%) |
Dec 10, 2013 | 124.35 | 132.44 | 123.95 | 130.01 | 2,711,712 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.63 | 1,840,616 | -2.64(-2.06%) |
Dec 06, 2013 | 130.70 | 130.85 | 127.61 | 128.28 | 1,088,255 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,167 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 620,013 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,863 | -0.08(-0.06%) |