Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 114.56 | 115.04 | 113.47 | 114.02 | 129,657 | -0.36(-0.32%) |
Feb 27, 2014 | 114.07 | 114.83 | 113.89 | 114.38 | 290,657 | +2.15(+1.91%) |
Feb 26, 2014 | 112.65 | 113.26 | 111.93 | 112.23 | 175,347 | +1.05(+0.95%) |
Feb 25, 2014 | 112.33 | 112.33 | 110.58 | 111.18 | 185,610 | -0.43(-0.39%) |
Feb 24, 2014 | 111.26 | 112.33 | 111.15 | 111.61 | 270,815 | -0.92(-0.82%) |
Feb 21, 2014 | 112.15 | 113.04 | 111.87 | 112.53 | 267,212 | +0.86(+0.77%) |
Feb 20, 2014 | 111.65 | 111.91 | 110.94 | 111.68 | 383,377 | -1.35(-1.19%) |
Feb 19, 2014 | 113.09 | 113.83 | 112.47 | 113.02 | 389,325 | -1.23(-1.07%) |
Feb 18, 2014 | 115.17 | 115.17 | 113.87 | 114.25 | 223,016 | -0.78(-0.68%) |
Feb 14, 2014 | 114.88 | 115.03 | 115.03 | 115.03 | 197,514 | +0.48(+0.42%) |
Feb 13, 2014 | 113.35 | 114.62 | 113.35 | 114.55 | 232,517 | -0.90(-0.78%) |
Feb 12, 2014 | 117.16 | 117.16 | 114.93 | 115.45 | 384,434 | -0.17(-0.15%) |
Feb 11, 2014 | 113.32 | 115.97 | 113.31 | 115.62 | 654,388 | +7.51(+6.95%) |
Feb 10, 2014 | 109.74 | 110.14 | 107.63 | 108.11 | 249,924 | -1.50(-1.37%) |
Feb 07, 2014 | 108.98 | 110.04 | 108.28 | 109.61 | 474,212 | +3.14(+2.95%) |
Feb 06, 2014 | 105.10 | 106.65 | 104.65 | 106.47 | 311,389 | +2.07(+1.98%) |
Feb 05, 2014 | 104.08 | 104.82 | 103.17 | 104.41 | 461,798 | -1.81(-1.70%) |
Feb 04, 2014 | 104.48 | 106.43 | 103.97 | 106.21 | 470,714 | +0.18(+0.17%) |
Feb 03, 2014 | 107.45 | 107.79 | 105.85 | 106.03 | 352,180 | -1.43(-1.33%) |
Jan 31, 2014 | 107.64 | 108.26 | 107.09 | 107.46 | 167,338 | -0.84(-0.77%) |
Jan 30, 2014 | 109.19 | 109.19 | 108.16 | 108.30 | 178,395 | +0.22(+0.20%) |
Jan 29, 2014 | 109.03 | 109.29 | 107.45 | 108.08 | 447,374 | -2.15(-1.95%) |
Jan 28, 2014 | 109.58 | 110.58 | 109.30 | 110.23 | 262,563 | +0.88(+0.80%) |
Jan 27, 2014 | 110.23 | 110.52 | 108.58 | 109.35 | 556,372 | -2.07(-1.86%) |
Jan 24, 2014 | 114.33 | 114.33 | 111.19 | 111.42 | 350,745 | -2.10(-1.85%) |
Jan 23, 2014 | 114.67 | 114.80 | 112.62 | 113.53 | 495,106 | -3.34(-2.86%) |
Jan 22, 2014 | 115.81 | 117.19 | 115.45 | 116.87 | 833,133 | -0.83(-0.71%) |
Jan 21, 2014 | 117.98 | 118.50 | 116.20 | 117.70 | 822,741 | -6.69(-5.38%) |
Jan 17, 2014 | 124.32 | 124.39 | 124.39 | 124.39 | 147,777 | +0.37(+0.30%) |
Jan 16, 2014 | 124.35 | 124.48 | 123.53 | 124.02 | 96,995 | -0.70(-0.57%) |
Jan 15, 2014 | 125.26 | 125.58 | 124.56 | 124.72 | 107,940 | -0.54(-0.43%) |
Jan 14, 2014 | 125.15 | 125.57 | 124.42 | 125.26 | 112,128 | +1.90(+1.54%) |
Jan 13, 2014 | 124.61 | 124.92 | 123.19 | 123.36 | 137,529 | -1.12(-0.90%) |
Jan 10, 2014 | 124.29 | 125.11 | 123.67 | 124.48 | 252,448 | -0.41(-0.32%) |
Jan 09, 2014 | 125.56 | 125.58 | 124.44 | 124.88 | 197,716 | -1.33(-1.05%) |
Jan 08, 2014 | 125.34 | 126.55 | 124.63 | 126.21 | 245,304 | +2.48(+2.00%) |
Jan 07, 2014 | 123.49 | 123.92 | 122.98 | 123.73 | 310,023 | +0.10(+0.08%) |
Jan 06, 2014 | 124.88 | 125.18 | 123.63 | 123.63 | 101,975 | -0.90(-0.72%) |
Jan 03, 2014 | 126.08 | 126.75 | 123.67 | 124.53 | 243,011 | -3.08(-2.42%) |
Jan 02, 2014 | 129.28 | 129.31 | 127.36 | 127.62 | 166,386 | -3.31(-2.53%) |
Dec 31, 2013 | 129.86 | 130.93 | 130.93 | 130.93 | 127,997 | +2.02(+1.56%) |
Dec 30, 2013 | 128.66 | 129.29 | 128.25 | 128.91 | 108,324 | -1.42(-1.09%) |
Dec 27, 2013 | 129.43 | 130.33 | 128.94 | 130.33 | 105,803 | +1.16(+0.90%) |
Dec 26, 2013 | 130.46 | 130.46 | 128.44 | 129.17 | 51,669 | -0.38(-0.29%) |
Dec 24, 2013 | 129.03 | 129.93 | 128.25 | 129.54 | 58,974 | +1.14(+0.89%) |
Dec 23, 2013 | 128.65 | 129.26 | 127.85 | 128.41 | 113,423 | -0.80(-0.62%) |
Dec 20, 2013 | 127.41 | 129.74 | 127.41 | 129.21 | 316,936 | +1.33(+1.04%) |
Dec 19, 2013 | 127.86 | 128.37 | 126.98 | 127.88 | 152,364 | -2.16(-1.66%) |
Dec 18, 2013 | 128.36 | 130.49 | 127.26 | 130.04 | 172,992 | +2.25(+1.76%) |
Dec 17, 2013 | 128.10 | 128.48 | 127.44 | 127.79 | 291,720 | -4.65(-3.51%) |
Dec 16, 2013 | 133.00 | 133.90 | 132.24 | 132.44 | 250,913 | -3.36(-2.47%) |
Dec 13, 2013 | 135.77 | 135.96 | 134.66 | 135.79 | 114,965 | -0.16(-0.12%) |
Dec 12, 2013 | 136.64 | 136.73 | 135.43 | 135.96 | 104,092 | -0.52(-0.38%) |
Dec 11, 2013 | 140.19 | 140.19 | 136.19 | 136.47 | 369,393 | -4.84(-3.43%) |
Dec 10, 2013 | 140.44 | 141.45 | 140.34 | 141.31 | 111,116 | +1.53(+1.09%) |
Dec 09, 2013 | 140.40 | 140.40 | 139.12 | 139.78 | 124,391 | -1.58(-1.12%) |
Dec 06, 2013 | 140.57 | 142.17 | 140.29 | 141.36 | 169,172 | +1.07(+0.76%) |
Dec 05, 2013 | 141.54 | 141.54 | 139.95 | 140.29 | 143,842 | -1.27(-0.90%) |
Dec 04, 2013 | 140.99 | 142.60 | 140.42 | 141.56 | 97,953 | -0.86(-0.60%) |
Dec 03, 2013 | 142.57 | 143.03 | 141.57 | 142.42 | 135,903 | +0.24(+0.17%) |