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%) |