Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 120.27 | 122.36 | 118.31 | 119.42 | 32,276 | -0.46(-0.38%) |
Feb 27, 2014 | 119.49 | 120.79 | 118.01 | 119.88 | 24,021 | +0.46(+0.38%) |
Feb 26, 2014 | 118.51 | 122.16 | 117.85 | 119.42 | 31,514 | +1.24(+1.05%) |
Feb 25, 2014 | 120.53 | 121.12 | 117.40 | 118.18 | 51,218 | -3.00(-2.48%) |
Feb 24, 2014 | 119.49 | 121.44 | 118.97 | 121.18 | 51,165 | +1.76(+1.48%) |
Feb 21, 2014 | 119.94 | 120.66 | 119.19 | 119.42 | 41,070 | -0.65(-0.54%) |
Feb 20, 2014 | 117.33 | 120.73 | 115.89 | 120.07 | 61,899 | +0.98(+0.82%) |
Feb 19, 2014 | 124.71 | 125.62 | 117.72 | 119.09 | 112,089 | -6.40(-5.10%) |
Feb 18, 2014 | 122.75 | 126.28 | 122.42 | 125.49 | 49,294 | +2.55(+2.07%) |
Feb 14, 2014 | 123.53 | 122.95 | 122.95 | 122.95 | 38,059 | -0.39(-0.32%) |
Feb 13, 2014 | 120.53 | 124.48 | 120.14 | 123.34 | 51,858 | +2.61(+2.16%) |
Feb 12, 2014 | 118.05 | 123.27 | 117.01 | 120.73 | 77,956 | +3.20(+2.72%) |
Feb 11, 2014 | 117.07 | 118.70 | 115.05 | 117.53 | 88,896 | -0.06(-0.06%) |
Feb 10, 2014 | 116.22 | 119.94 | 116.22 | 117.59 | 75,697 | +1.44(+1.24%) |
Feb 07, 2014 | 124.78 | 124.78 | 114.33 | 116.16 | 231,033 | -15.47(-11.76%) |
Feb 06, 2014 | 130.32 | 132.74 | 129.24 | 131.63 | 50,103 | +1.57(+1.20%) |
Feb 05, 2014 | 128.24 | 131.24 | 127.12 | 130.06 | 39,349 | +0.52(+0.40%) |
Feb 04, 2014 | 123.14 | 131.24 | 115.50 | 129.54 | 108,308 | -2.68(-2.02%) |
Feb 03, 2014 | 138.68 | 140.38 | 130.91 | 132.22 | 46,115 | -6.99(-5.02%) |
Jan 31, 2014 | 137.77 | 142.01 | 137.51 | 139.20 | 41,932 | -2.29(-1.62%) |
Jan 30, 2014 | 142.60 | 146.12 | 140.51 | 141.49 | 26,677 | +0.72(+0.51%) |
Jan 29, 2014 | 143.97 | 146.49 | 140.51 | 140.77 | 25,362 | -4.24(-2.93%) |
Jan 28, 2014 | 137.70 | 145.86 | 137.70 | 145.01 | 58,285 | +6.66(+4.81%) |
Jan 27, 2014 | 139.60 | 142.01 | 136.00 | 138.36 | 55,394 | -1.89(-1.35%) |
Jan 24, 2014 | 147.17 | 147.84 | 136.92 | 140.25 | 73,722 | -8.49(-5.71%) |
Jan 23, 2014 | 151.48 | 151.94 | 147.15 | 148.74 | 36,881 | -3.66(-2.40%) |
Jan 22, 2014 | 151.81 | 153.31 | 150.37 | 152.39 | 29,281 | +1.44(+0.95%) |
Jan 21, 2014 | 151.68 | 153.18 | 150.17 | 150.96 | 29,158 | -0.39(-0.26%) |
Jan 17, 2014 | 154.09 | 151.35 | 151.35 | 151.35 | 27,353 | -2.55(-1.65%) |
Jan 16, 2014 | 152.66 | 155.07 | 151.54 | 153.90 | 29,648 | +0.65(+0.43%) |
Jan 15, 2014 | 151.74 | 154.48 | 150.96 | 153.24 | 48,641 | +1.50(+0.99%) |
Jan 14, 2014 | 150.11 | 151.81 | 148.67 | 151.74 | 52,598 | +3.20(+2.15%) |
Jan 13, 2014 | 152.72 | 152.72 | 146.65 | 148.54 | 41,526 | -4.18(-2.74%) |
Jan 10, 2014 | 152.98 | 153.18 | 151.54 | 152.72 | 33,866 | +0.06(+0.04%) |
Jan 09, 2014 | 153.44 | 153.63 | 152.13 | 152.66 | 46,983 | -0.06(-0.04%) |
Jan 08, 2014 | 152.98 | 153.76 | 151.61 | 152.72 | 55,398 | +0.00(+0.00%) |
Jan 07, 2014 | 154.61 | 155.66 | 150.63 | 152.72 | 53,579 | +0.13(+0.09%) |
Jan 06, 2014 | 155.27 | 156.05 | 152.39 | 152.59 | 59,247 | -0.39(-0.26%) |
Jan 03, 2014 | 154.55 | 156.18 | 150.56 | 152.98 | 49,085 | -1.24(-0.80%) |
Jan 02, 2014 | 164.47 | 164.86 | 151.81 | 154.22 | 83,024 | -9.07(-5.56%) |
Dec 31, 2013 | 160.29 | 163.30 | 163.30 | 163.30 | 88,861 | +4.18(+2.63%) |
Dec 30, 2013 | 155.07 | 160.88 | 154.74 | 159.12 | 43,647 | +4.50(+2.91%) |
Dec 27, 2013 | 153.44 | 155.40 | 153.12 | 154.61 | 24,599 | +1.83(+1.20%) |
Dec 26, 2013 | 152.00 | 153.96 | 151.87 | 152.78 | 20,442 | +1.17(+0.78%) |
Dec 24, 2013 | 154.61 | 155.72 | 151.22 | 151.61 | 22,339 | -2.87(-1.86%) |
Dec 23, 2013 | 153.37 | 156.57 | 147.43 | 154.48 | 45,164 | +8.23(+5.63%) |
Dec 20, 2013 | 147.89 | 149.52 | 144.95 | 146.26 | 67,301 | -1.63(-1.10%) |
Dec 19, 2013 | 149.19 | 149.19 | 146.85 | 147.89 | 30,684 | +0.72(+0.49%) |
Dec 18, 2013 | 148.15 | 148.48 | 142.47 | 147.17 | 30,028 | +0.06(+0.04%) |
Dec 17, 2013 | 142.93 | 148.34 | 142.93 | 147.10 | 34,349 | +4.05(+2.83%) |
Dec 16, 2013 | 145.21 | 146.32 | 141.03 | 143.06 | 44,748 | -1.89(-1.31%) |
Dec 13, 2013 | 143.64 | 147.24 | 143.32 | 144.95 | 29,680 | +1.50(+1.05%) |
Dec 12, 2013 | 143.12 | 145.28 | 141.74 | 143.45 | 29,259 | +0.39(+0.27%) |
Dec 11, 2013 | 146.90 | 147.16 | 141.69 | 143.06 | 38,538 | -3.12(-2.14%) |
Dec 10, 2013 | 147.88 | 148.13 | 145.27 | 146.18 | 35,611 | -1.69(-1.14%) |
Dec 09, 2013 | 146.44 | 148.33 | 142.60 | 147.88 | 65,434 | +2.80(+1.93%) |
Dec 06, 2013 | 144.55 | 147.37 | 143.33 | 145.07 | 0 | +0.65(+0.45%) |
Dec 05, 2013 | 149.50 | 149.76 | 142.60 | 144.42 | 0 | -3.39(-2.29%) |
Dec 04, 2013 | 135.96 | 150.41 | 135.76 | 147.81 | 0 | +10.81(+7.89%) |
Dec 03, 2013 | 140.52 | 142.47 | 136.54 | 137.00 | 0 | -3.45(-2.46%) |