Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 113.20 | 114.48 | 112.44 | 114.00 | 578,663 | +1.02(+0.90%) |
Feb 27, 2014 | 113.75 | 113.83 | 112.48 | 112.98 | 509,625 | -0.48(-0.42%) |
Feb 26, 2014 | 114.55 | 115.05 | 113.23 | 113.46 | 456,459 | -1.03(-0.90%) |
Feb 25, 2014 | 115.26 | 115.74 | 114.34 | 114.49 | 328,020 | -0.73(-0.63%) |
Feb 24, 2014 | 115.31 | 116.12 | 114.65 | 115.22 | 447,177 | +0.57(+0.50%) |
Feb 21, 2014 | 116.27 | 116.82 | 114.64 | 114.65 | 414,646 | -1.34(-1.16%) |
Feb 20, 2014 | 115.68 | 116.42 | 115.18 | 115.99 | 320,560 | +0.49(+0.42%) |
Feb 19, 2014 | 115.77 | 116.24 | 115.18 | 115.50 | 313,878 | -0.86(-0.74%) |
Feb 18, 2014 | 116.87 | 117.00 | 116.02 | 116.36 | 331,395 | -0.51(-0.44%) |
Feb 14, 2014 | 115.13 | 116.87 | 116.87 | 116.87 | 350,500 | +1.12(+0.97%) |
Feb 13, 2014 | 115.47 | 116.50 | 115.08 | 115.75 | 712,110 | +0.04(+0.03%) |
Feb 12, 2014 | 116.02 | 116.39 | 115.57 | 115.71 | 459,141 | +0.02(+0.02%) |
Feb 11, 2014 | 115.62 | 117.00 | 115.31 | 115.69 | 594,811 | -0.36(-0.31%) |
Feb 10, 2014 | 115.92 | 116.16 | 115.14 | 116.05 | 559,769 | -0.28(-0.24%) |
Feb 07, 2014 | 115.00 | 116.82 | 115.00 | 116.33 | 475,113 | +1.57(+1.37%) |
Feb 06, 2014 | 113.28 | 115.54 | 111.75 | 114.76 | 1,140,708 | -1.72(-1.48%) |
Feb 05, 2014 | 115.57 | 117.20 | 115.01 | 116.48 | 521,468 | +0.03(+0.03%) |
Feb 04, 2014 | 116.07 | 116.77 | 115.50 | 116.45 | 457,090 | +0.55(+0.47%) |
Feb 03, 2014 | 116.97 | 117.74 | 115.50 | 115.90 | 555,250 | -1.16(-0.99%) |
Jan 31, 2014 | 115.63 | 117.77 | 115.63 | 117.06 | 340,025 | -0.41(-0.35%) |
Jan 30, 2014 | 116.11 | 118.37 | 115.62 | 117.47 | 459,298 | +1.97(+1.71%) |
Jan 29, 2014 | 114.14 | 117.45 | 113.90 | 115.50 | 839,888 | +0.32(+0.28%) |
Jan 28, 2014 | 115.99 | 116.51 | 111.03 | 115.18 | 1,587,708 | -0.64(-0.55%) |
Jan 27, 2014 | 116.59 | 117.41 | 115.73 | 115.82 | 430,607 | -0.54(-0.46%) |
Jan 24, 2014 | 117.53 | 117.71 | 115.88 | 116.36 | 491,655 | -1.76(-1.49%) |
Jan 23, 2014 | 119.03 | 119.29 | 117.38 | 118.12 | 447,444 | -1.47(-1.23%) |
Jan 22, 2014 | 119.55 | 119.80 | 118.69 | 119.59 | 360,666 | -0.03(-0.03%) |
Jan 21, 2014 | 120.29 | 120.74 | 118.07 | 119.62 | 552,221 | -0.47(-0.39%) |
Jan 17, 2014 | 117.82 | 120.09 | 120.09 | 120.09 | 806,400 | +1.69(+1.43%) |
Jan 16, 2014 | 117.83 | 118.55 | 117.53 | 118.40 | 406,374 | +0.68(+0.58%) |
Jan 15, 2014 | 116.55 | 117.95 | 116.55 | 117.72 | 423,414 | +1.17(+1.00%) |
Jan 14, 2014 | 115.07 | 116.65 | 115.07 | 116.55 | 541,057 | +1.53(+1.33%) |
Jan 13, 2014 | 115.89 | 116.40 | 114.83 | 115.02 | 401,912 | -0.40(-0.35%) |
Jan 10, 2014 | 116.01 | 116.49 | 114.57 | 115.42 | 255,114 | -0.59(-0.51%) |
Jan 09, 2014 | 116.20 | 116.73 | 114.98 | 116.01 | 364,694 | +0.10(+0.09%) |
Jan 08, 2014 | 116.04 | 116.89 | 114.97 | 115.91 | 438,619 | -0.15(-0.13%) |
Jan 07, 2014 | 115.08 | 116.41 | 114.95 | 116.06 | 363,054 | +1.31(+1.14%) |
Jan 06, 2014 | 115.12 | 115.53 | 114.28 | 114.75 | 394,682 | -0.30(-0.26%) |
Jan 03, 2014 | 115.06 | 115.66 | 113.98 | 115.05 | 516,744 | +0.17(+0.15%) |
Jan 02, 2014 | 115.28 | 116.23 | 114.81 | 114.88 | 381,331 | -1.29(-1.11%) |
Dec 31, 2013 | 116.86 | 116.17 | 116.17 | 116.17 | 253,800 | +0.39(+0.34%) |
Dec 30, 2013 | 115.50 | 116.04 | 115.24 | 115.78 | 236,246 | +0.21(+0.18%) |
Dec 27, 2013 | 115.44 | 115.84 | 115.11 | 115.57 | 176,630 | +0.26(+0.23%) |
Dec 26, 2013 | 116.00 | 116.16 | 114.90 | 115.31 | 248,330 | -0.23(-0.20%) |
Dec 24, 2013 | 114.93 | 116.02 | 114.83 | 115.54 | 193,986 | +1.01(+0.88%) |
Dec 23, 2013 | 114.30 | 114.66 | 113.84 | 114.53 | 480,291 | +0.84(+0.74%) |
Dec 20, 2013 | 114.75 | 115.09 | 113.69 | 113.69 | 863,298 | -0.84(-0.73%) |
Dec 19, 2013 | 114.51 | 115.11 | 113.87 | 114.53 | 419,739 | -0.30(-0.26%) |
Dec 18, 2013 | 114.45 | 114.85 | 113.00 | 114.83 | 571,053 | +0.23(+0.20%) |
Dec 17, 2013 | 115.16 | 116.49 | 114.29 | 114.60 | 381,287 | -0.76(-0.66%) |
Dec 16, 2013 | 114.88 | 115.78 | 114.88 | 115.36 | 290,739 | +0.78(+0.68%) |
Dec 13, 2013 | 115.07 | 115.33 | 113.90 | 114.58 | 529,185 | +0.29(+0.25%) |
Dec 12, 2013 | 114.59 | 114.97 | 114.26 | 114.29 | 537,071 | -0.29(-0.25%) |
Dec 11, 2013 | 115.16 | 115.60 | 114.48 | 114.58 | 352,043 | -0.75(-0.65%) |
Dec 10, 2013 | 115.49 | 115.84 | 115.00 | 115.33 | 693,066 | -0.77(-0.66%) |
Dec 09, 2013 | 117.11 | 117.77 | 115.78 | 116.10 | 513,431 | -1.25(-1.07%) |
Dec 06, 2013 | 117.47 | 117.49 | 116.59 | 117.35 | 0 | +1.17(+1.01%) |
Dec 05, 2013 | 115.66 | 116.70 | 115.33 | 116.18 | 0 | +0.58(+0.50%) |
Dec 04, 2013 | 115.56 | 116.48 | 114.63 | 115.60 | 0 | -0.35(-0.30%) |
Dec 03, 2013 | 117.46 | 118.26 | 115.60 | 115.95 | 0 | -2.31(-1.95%) |