Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 139.00 | 139.00 | 123.80 | 128.00 | 387,164 | -5.00(-3.76%) |
Feb 27, 2014 | 123.40 | 138.40 | 123.40 | 133.00 | 374,541 | +9.60(+7.78%) |
Feb 26, 2014 | 122.20 | 125.00 | 119.60 | 123.40 | 168,957 | +1.80(+1.48%) |
Feb 25, 2014 | 122.00 | 127.00 | 120.60 | 121.60 | 186,088 | +1.40(+1.16%) |
Feb 24, 2014 | 115.95 | 123.40 | 115.20 | 120.20 | 270,017 | +5.00(+4.34%) |
Feb 21, 2014 | 117.60 | 117.60 | 114.00 | 115.20 | 129,432 | -0.20(-0.17%) |
Feb 20, 2014 | 113.80 | 116.40 | 111.80 | 115.40 | 91,828 | +1.20(+1.05%) |
Feb 19, 2014 | 115.60 | 117.20 | 113.00 | 114.20 | 113,854 | -2.20(-1.89%) |
Feb 18, 2014 | 114.60 | 116.80 | 113.60 | 116.40 | 111,488 | +2.40(+2.11%) |
Feb 14, 2014 | 115.20 | 114.00 | 114.00 | 114.00 | 89,590 | -1.60(-1.38%) |
Feb 13, 2014 | 112.80 | 116.40 | 110.00 | 115.60 | 130,150 | +1.20(+1.05%) |
Feb 12, 2014 | 116.40 | 119.20 | 113.60 | 114.40 | 138,532 | -1.80(-1.55%) |
Feb 11, 2014 | 119.40 | 120.00 | 115.20 | 116.20 | 144,479 | -0.20(-0.17%) |
Feb 10, 2014 | 109.40 | 117.70 | 109.00 | 116.40 | 220,809 | +9.60(+8.99%) |
Feb 07, 2014 | 105.00 | 109.00 | 104.00 | 106.80 | 151,292 | +2.20(+2.10%) |
Feb 06, 2014 | 108.80 | 109.80 | 104.20 | 104.60 | 187,823 | -3.00(-2.79%) |
Feb 05, 2014 | 107.40 | 108.40 | 102.20 | 107.60 | 190,865 | -0.20(-0.19%) |
Feb 04, 2014 | 107.20 | 111.10 | 106.80 | 107.80 | 152,718 | +1.80(+1.70%) |
Feb 03, 2014 | 112.00 | 115.20 | 104.80 | 106.00 | 221,456 | -2.80(-2.57%) |
Jan 31, 2014 | 118.80 | 119.60 | 108.00 | 108.80 | 296,082 | -11.40(-9.48%) |
Jan 30, 2014 | 115.00 | 121.60 | 114.60 | 120.20 | 207,467 | +6.20(+5.44%) |
Jan 29, 2014 | 115.00 | 116.80 | 111.40 | 114.00 | 149,792 | -2.20(-1.89%) |
Jan 28, 2014 | 113.40 | 117.40 | 110.80 | 116.20 | 191,757 | +1.60(+1.40%) |
Jan 27, 2014 | 122.80 | 123.00 | 100.00 | 114.60 | 628,005 | -10.40(-8.32%) |
Jan 24, 2014 | 125.00 | 128.60 | 123.20 | 125.00 | 245,402 | -3.00(-2.34%) |
Jan 23, 2014 | 126.00 | 128.40 | 122.60 | 128.00 | 232,968 | +0.80(+0.63%) |
Jan 22, 2014 | 127.80 | 129.90 | 126.00 | 127.20 | 228,712 | +0.20(+0.16%) |
Jan 21, 2014 | 122.80 | 127.50 | 119.60 | 127.00 | 311,102 | +4.40(+3.59%) |
Jan 17, 2014 | 121.00 | 122.60 | 122.60 | 122.60 | 191,895 | +1.20(+0.99%) |
Jan 16, 2014 | 121.20 | 122.80 | 119.00 | 121.40 | 186,143 | +1.20(+1.00%) |
Jan 15, 2014 | 122.40 | 125.00 | 117.40 | 120.20 | 283,541 | -2.20(-1.80%) |
Jan 14, 2014 | 113.00 | 123.80 | 113.00 | 122.40 | 464,247 | +12.20(+11.07%) |
Jan 13, 2014 | 105.60 | 115.40 | 104.00 | 110.20 | 531,113 | +6.60(+6.37%) |
Jan 10, 2014 | 104.00 | 105.00 | 102.20 | 103.60 | 218,359 | +0.00(+0.00%) |
Jan 09, 2014 | 103.60 | 105.60 | 101.90 | 103.60 | 218,843 | +0.40(+0.39%) |
Jan 08, 2014 | 100.20 | 104.20 | 100.00 | 103.20 | 177,193 | +3.10(+3.10%) |
Jan 07, 2014 | 105.00 | 105.82 | 98.60 | 100.10 | 278,939 | -4.10(-3.93%) |
Jan 06, 2014 | 108.00 | 108.80 | 104.00 | 104.20 | 234,403 | -2.00(-1.88%) |
Jan 03, 2014 | 106.00 | 108.00 | 103.00 | 106.20 | 432,835 | +2.00(+1.92%) |
Jan 02, 2014 | 102.80 | 104.20 | 98.30 | 104.20 | 268,362 | +1.80(+1.76%) |
Dec 31, 2013 | 104.40 | 102.40 | 102.40 | 102.40 | 164,370 | -0.80(-0.78%) |
Dec 30, 2013 | 103.00 | 104.40 | 101.80 | 103.20 | 197,751 | +0.60(+0.58%) |
Dec 27, 2013 | 103.20 | 103.80 | 100.40 | 102.60 | 134,019 | +0.00(+0.00%) |
Dec 26, 2013 | 103.00 | 105.00 | 101.20 | 102.60 | 144,916 | +1.00(+0.98%) |
Dec 24, 2013 | 102.80 | 103.80 | 98.60 | 101.60 | 180,431 | +0.80(+0.79%) |
Dec 23, 2013 | 102.00 | 108.98 | 100.40 | 100.80 | 560,246 | +2.20(+2.23%) |
Dec 20, 2013 | 94.40 | 99.40 | 92.40 | 98.60 | 774,592 | +5.00(+5.34%) |
Dec 19, 2013 | 91.60 | 96.80 | 89.00 | 93.60 | 319,996 | +3.40(+3.77%) |
Dec 18, 2013 | 89.40 | 91.80 | 88.40 | 90.20 | 296,209 | +0.80(+0.89%) |
Dec 17, 2013 | 91.00 | 93.00 | 87.20 | 89.40 | 451,233 | -2.80(-3.04%) |
Dec 16, 2013 | 77.40 | 92.40 | 77.40 | 92.20 | 819,474 | +14.80(+19.12%) |
Dec 13, 2013 | 79.60 | 80.80 | 76.00 | 77.40 | 152,128 | -1.60(-2.03%) |
Dec 12, 2013 | 81.00 | 81.80 | 77.60 | 79.00 | 171,867 | -2.20(-2.71%) |
Dec 11, 2013 | 85.20 | 86.80 | 80.40 | 81.20 | 161,559 | -2.60(-3.10%) |
Dec 10, 2013 | 84.80 | 84.80 | 80.60 | 83.80 | 175,641 | -1.40(-1.64%) |
Dec 09, 2013 | 85.40 | 86.80 | 83.20 | 85.20 | 186,921 | +0.60(+0.71%) |
Dec 06, 2013 | 81.60 | 86.80 | 80.00 | 84.60 | 0 | +3.80(+4.70%) |
Dec 05, 2013 | 80.00 | 85.00 | 80.00 | 80.80 | 0 | +0.60(+0.75%) |
Dec 04, 2013 | 79.20 | 81.56 | 76.20 | 80.20 | 214,809 | +0.60(+0.75%) |
Dec 03, 2013 | 77.40 | 79.80 | 73.60 | 79.60 | 744,356 | +2.60(+3.38%) |