Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 117.32 | 118.41 | 116.57 | 117.44 | 2,162,390 | -0.19(-0.16%) |
Feb 27, 2014 | 116.31 | 117.89 | 116.22 | 117.64 | 1,970,221 | +1.04(+0.89%) |
Feb 26, 2014 | 116.82 | 118.00 | 116.22 | 116.59 | 1,802,960 | -0.41(-0.35%) |
Feb 25, 2014 | 118.78 | 118.80 | 116.55 | 117.01 | 2,939,205 | -1.79(-1.51%) |
Feb 24, 2014 | 118.49 | 120.66 | 118.49 | 118.80 | 2,546,673 | -0.03(-0.02%) |
Feb 21, 2014 | 117.31 | 119.10 | 117.25 | 118.82 | 2,264,037 | +1.68(+1.44%) |
Feb 20, 2014 | 116.00 | 117.60 | 115.44 | 117.14 | 2,027,924 | +1.44(+1.25%) |
Feb 19, 2014 | 116.57 | 117.60 | 115.40 | 115.70 | 3,157,093 | -1.27(-1.08%) |
Feb 18, 2014 | 118.31 | 118.71 | 116.56 | 116.97 | 2,679,887 | -1.00(-0.84%) |
Feb 14, 2014 | 117.13 | 117.96 | 117.96 | 117.96 | 1,630,509 | +0.75(+0.64%) |
Feb 13, 2014 | 116.20 | 117.45 | 115.39 | 117.21 | 2,021,629 | +0.06(+0.05%) |
Feb 12, 2014 | 117.29 | 117.86 | 116.05 | 117.15 | 2,152,133 | -0.13(-0.11%) |
Feb 11, 2014 | 114.87 | 117.84 | 114.62 | 117.28 | 3,696,479 | +2.88(+2.52%) |
Feb 10, 2014 | 115.72 | 116.32 | 113.93 | 114.40 | 4,089,866 | -1.66(-1.43%) |
Feb 07, 2014 | 116.20 | 117.21 | 115.27 | 116.06 | 2,729,280 | +0.81(+0.70%) |
Feb 06, 2014 | 114.63 | 116.15 | 114.56 | 115.25 | 2,166,548 | +0.77(+0.67%) |
Feb 05, 2014 | 114.38 | 115.32 | 113.79 | 114.48 | 2,281,070 | -0.40(-0.35%) |
Feb 04, 2014 | 114.05 | 115.33 | 112.90 | 114.88 | 2,709,982 | +0.86(+0.76%) |
Feb 03, 2014 | 117.09 | 118.97 | 113.65 | 114.02 | 3,614,705 | -3.42(-2.91%) |
Jan 31, 2014 | 116.14 | 118.88 | 116.08 | 117.43 | 1,803,470 | -0.40(-0.34%) |
Jan 30, 2014 | 117.23 | 118.76 | 117.20 | 117.83 | 2,197,797 | +1.69(+1.46%) |
Jan 29, 2014 | 117.00 | 118.03 | 115.87 | 116.14 | 3,005,764 | -2.19(-1.85%) |
Jan 28, 2014 | 116.26 | 118.59 | 116.26 | 118.33 | 3,597,552 | +2.11(+1.81%) |
Jan 27, 2014 | 118.64 | 119.60 | 115.46 | 116.22 | 5,379,856 | -2.32(-1.95%) |
Jan 24, 2014 | 122.58 | 122.78 | 118.53 | 118.54 | 3,513,443 | -4.98(-4.04%) |
Jan 23, 2014 | 124.73 | 125.07 | 122.74 | 123.53 | 2,084,732 | -1.81(-1.45%) |
Jan 22, 2014 | 125.74 | 125.82 | 124.75 | 125.34 | 1,517,951 | +0.13(+0.11%) |
Jan 21, 2014 | 124.82 | 125.62 | 124.02 | 125.21 | 2,848,425 | +1.44(+1.17%) |
Jan 17, 2014 | 123.85 | 123.77 | 123.77 | 123.77 | 2,603,229 | -1.14(-0.92%) |
Jan 16, 2014 | 125.01 | 125.52 | 124.15 | 124.91 | 2,188,928 | -0.65(-0.52%) |
Jan 15, 2014 | 125.77 | 126.01 | 125.03 | 125.56 | 3,056,395 | -0.13(-0.11%) |
Jan 14, 2014 | 124.15 | 125.81 | 123.08 | 125.69 | 2,661,642 | +1.95(+1.57%) |
Jan 13, 2014 | 124.50 | 125.74 | 123.53 | 123.75 | 1,776,906 | -1.88(-1.50%) |
Jan 10, 2014 | 124.37 | 125.73 | 123.68 | 125.63 | 1,946,715 | +0.99(+0.79%) |
Jan 09, 2014 | 123.77 | 124.88 | 123.27 | 124.65 | 1,647,950 | +1.00(+0.81%) |
Jan 08, 2014 | 124.23 | 124.53 | 123.31 | 123.64 | 1,861,293 | -0.24(-0.19%) |
Jan 07, 2014 | 122.73 | 124.18 | 122.43 | 123.88 | 1,932,310 | +1.69(+1.38%) |
Jan 06, 2014 | 125.69 | 125.96 | 121.78 | 122.19 | 3,397,352 | -1.17(-0.95%) |
Jan 03, 2014 | 123.61 | 124.33 | 123.24 | 123.36 | 3,155,648 | +0.25(+0.20%) |
Jan 02, 2014 | 125.87 | 127.18 | 122.94 | 123.11 | 3,812,992 | -3.52(-2.78%) |
Dec 31, 2013 | 125.97 | 126.64 | 126.64 | 126.64 | 1,251,775 | +0.63(+0.50%) |
Dec 30, 2013 | 126.38 | 126.73 | 125.83 | 126.00 | 1,009,521 | -0.33(-0.26%) |
Dec 27, 2013 | 126.20 | 126.72 | 125.73 | 126.34 | 1,048,497 | +0.11(+0.09%) |
Dec 26, 2013 | 125.65 | 126.42 | 125.37 | 126.22 | 1,414,897 | +1.14(+0.92%) |
Dec 24, 2013 | 125.29 | 125.41 | 124.32 | 125.08 | 852,158 | -0.17(-0.13%) |
Dec 23, 2013 | 126.23 | 126.35 | 124.74 | 125.25 | 1,658,687 | -0.46(-0.36%) |
Dec 20, 2013 | 122.88 | 126.60 | 122.64 | 125.70 | 3,803,417 | +2.66(+2.16%) |
Dec 19, 2013 | 122.97 | 123.33 | 121.34 | 123.04 | 3,052,470 | -0.03(-0.02%) |
Dec 18, 2013 | 121.64 | 123.53 | 120.99 | 123.07 | 5,477,879 | +0.55(+0.45%) |
Dec 17, 2013 | 123.14 | 123.47 | 122.00 | 122.52 | 3,041,652 | -0.67(-0.54%) |
Dec 16, 2013 | 122.95 | 124.17 | 122.33 | 123.18 | 4,030,094 | +1.72(+1.41%) |
Dec 13, 2013 | 121.56 | 122.33 | 120.68 | 121.47 | 2,933,314 | +1.37(+1.14%) |
Dec 12, 2013 | 120.29 | 121.14 | 120.03 | 120.09 | 2,038,159 | -0.15(-0.12%) |
Dec 11, 2013 | 122.03 | 122.44 | 120.10 | 120.24 | 1,641,862 | -1.74(-1.43%) |
Dec 10, 2013 | 122.83 | 123.47 | 121.75 | 121.99 | 1,746,893 | -1.03(-0.84%) |
Dec 09, 2013 | 123.03 | 123.18 | 122.40 | 123.02 | 1,533,479 | +0.37(+0.30%) |
Dec 06, 2013 | 123.17 | 123.33 | 122.36 | 122.65 | 1,383,315 | +1.03(+0.85%) |
Dec 05, 2013 | 121.34 | 122.89 | 121.13 | 121.62 | 1,318,814 | -0.43(-0.35%) |
Dec 04, 2013 | 121.12 | 123.18 | 120.38 | 122.05 | 1,350,060 | +0.59(+0.49%) |
Dec 03, 2013 | 122.71 | 123.37 | 121.14 | 121.46 | 2,189,255 | -1.91(-1.55%) |