Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 105.13 | 106.71 | 104.63 | 105.73 | 433,300 | +0.71(+0.68%) |
Feb 27, 2014 | 106.15 | 106.86 | 104.73 | 105.02 | 512,222 | -0.86(-0.81%) |
Feb 26, 2014 | 106.06 | 107.12 | 105.24 | 105.88 | 651,681 | +0.19(+0.18%) |
Feb 25, 2014 | 106.70 | 106.73 | 104.70 | 105.69 | 644,125 | -0.94(-0.88%) |
Feb 24, 2014 | 107.63 | 107.95 | 106.54 | 106.63 | 506,137 | -0.44(-0.41%) |
Feb 21, 2014 | 108.76 | 109.05 | 106.85 | 107.07 | 518,053 | -1.38(-1.27%) |
Feb 20, 2014 | 108.53 | 108.82 | 106.10 | 108.45 | 864,315 | +0.27(+0.25%) |
Feb 19, 2014 | 110.63 | 111.00 | 107.77 | 108.18 | 574,198 | -3.23(-2.90%) |
Feb 18, 2014 | 112.83 | 113.14 | 111.24 | 111.41 | 615,598 | -1.05(-0.93%) |
Feb 14, 2014 | 109.84 | 112.45 | 112.45 | 112.45 | 926,176 | +2.70(+2.46%) |
Feb 13, 2014 | 110.53 | 116.19 | 109.03 | 109.76 | 1,794,931 | +5.75(+5.53%) |
Feb 12, 2014 | 104.77 | 104.94 | 102.44 | 104.01 | 526,571 | +1.36(+1.32%) |
Feb 11, 2014 | 102.22 | 103.15 | 101.07 | 102.65 | 809,375 | +0.43(+0.42%) |
Feb 10, 2014 | 101.56 | 102.53 | 100.75 | 102.22 | 786,569 | +0.75(+0.74%) |
Feb 07, 2014 | 99.67 | 101.81 | 99.17 | 101.47 | 797,517 | +2.15(+2.16%) |
Feb 06, 2014 | 100.00 | 101.55 | 99.19 | 99.33 | 577,252 | -0.48(-0.48%) |
Feb 05, 2014 | 99.19 | 100.64 | 98.84 | 99.81 | 436,796 | -0.34(-0.34%) |
Feb 04, 2014 | 97.85 | 100.45 | 97.00 | 100.15 | 701,920 | +3.15(+3.25%) |
Feb 03, 2014 | 100.78 | 101.19 | 96.60 | 96.99 | 798,263 | -4.30(-4.25%) |
Jan 31, 2014 | 99.89 | 101.71 | 99.89 | 101.29 | 539,818 | -0.20(-0.20%) |
Jan 30, 2014 | 101.53 | 102.20 | 100.65 | 101.50 | 648,047 | +0.91(+0.90%) |
Jan 29, 2014 | 103.54 | 104.77 | 100.05 | 100.59 | 975,109 | -3.16(-3.05%) |
Jan 28, 2014 | 101.47 | 104.63 | 101.14 | 103.75 | 1,319,149 | +2.84(+2.81%) |
Jan 27, 2014 | 105.89 | 106.57 | 100.82 | 100.92 | 1,152,580 | -5.24(-4.94%) |
Jan 24, 2014 | 109.33 | 110.04 | 105.68 | 106.15 | 1,201,419 | -3.07(-2.81%) |
Jan 23, 2014 | 112.45 | 112.45 | 107.92 | 109.22 | 1,529,902 | -4.81(-4.21%) |
Jan 22, 2014 | 114.36 | 114.91 | 113.24 | 114.03 | 652,188 | +0.36(+0.32%) |
Jan 21, 2014 | 114.02 | 115.32 | 113.29 | 113.66 | 476,347 | +0.20(+0.18%) |
Jan 17, 2014 | 117.33 | 113.46 | 113.46 | 113.46 | 1,101,011 | -3.66(-3.12%) |
Jan 16, 2014 | 122.47 | 122.88 | 116.77 | 117.12 | 1,023,429 | -5.54(-4.52%) |
Jan 15, 2014 | 121.01 | 122.77 | 120.27 | 122.66 | 540,896 | +2.54(+2.11%) |
Jan 14, 2014 | 120.58 | 120.70 | 119.30 | 120.13 | 814,273 | +0.05(+0.04%) |
Jan 13, 2014 | 123.07 | 123.09 | 119.98 | 120.08 | 308,807 | -2.88(-2.34%) |
Jan 10, 2014 | 122.47 | 123.92 | 121.52 | 122.96 | 326,168 | +0.74(+0.61%) |
Jan 09, 2014 | 123.88 | 124.10 | 120.97 | 122.21 | 503,407 | -0.60(-0.49%) |
Jan 08, 2014 | 123.73 | 124.57 | 122.31 | 122.82 | 420,955 | -2.05(-1.64%) |
Jan 07, 2014 | 124.96 | 126.20 | 124.08 | 124.86 | 327,518 | +0.76(+0.61%) |
Jan 06, 2014 | 124.97 | 125.53 | 122.88 | 124.10 | 284,197 | -0.05(-0.04%) |
Jan 03, 2014 | 122.83 | 124.31 | 122.53 | 124.16 | 229,882 | +1.42(+1.16%) |
Jan 02, 2014 | 123.15 | 124.14 | 122.03 | 122.74 | 208,242 | -1.35(-1.09%) |
Dec 31, 2013 | 123.72 | 124.09 | 124.09 | 124.09 | 379,218 | +1.29(+1.05%) |
Dec 30, 2013 | 121.70 | 122.92 | 120.96 | 122.79 | 318,410 | +1.42(+1.17%) |
Dec 27, 2013 | 123.41 | 123.63 | 120.75 | 121.38 | 216,755 | -1.58(-1.29%) |
Dec 26, 2013 | 123.85 | 123.85 | 122.49 | 122.96 | 143,965 | -0.12(-0.10%) |
Dec 24, 2013 | 123.58 | 123.58 | 122.28 | 123.08 | 60,855 | +0.13(+0.11%) |
Dec 23, 2013 | 124.14 | 124.69 | 122.79 | 122.95 | 410,518 | -0.27(-0.22%) |
Dec 20, 2013 | 122.38 | 123.78 | 121.92 | 123.22 | 266,256 | +1.08(+0.89%) |
Dec 19, 2013 | 121.14 | 122.33 | 120.46 | 122.14 | 344,683 | +1.33(+1.10%) |
Dec 18, 2013 | 121.08 | 121.90 | 119.34 | 120.81 | 296,091 | -0.40(-0.33%) |
Dec 17, 2013 | 122.55 | 123.15 | 120.41 | 121.20 | 277,648 | -1.05(-0.86%) |
Dec 16, 2013 | 124.18 | 125.06 | 121.90 | 122.26 | 514,719 | -0.29(-0.23%) |
Dec 13, 2013 | 120.81 | 122.84 | 120.49 | 122.55 | 438,620 | +2.60(+2.17%) |
Dec 12, 2013 | 119.34 | 120.44 | 117.76 | 119.94 | 633,839 | +1.43(+1.20%) |
Dec 11, 2013 | 120.24 | 120.87 | 118.19 | 118.52 | 438,294 | -1.40(-1.17%) |
Dec 10, 2013 | 114.75 | 121.68 | 114.75 | 119.92 | 948,264 | +5.63(+4.93%) |
Dec 09, 2013 | 115.94 | 116.41 | 112.99 | 114.28 | 653,911 | -1.87(-1.61%) |
Dec 06, 2013 | 116.54 | 117.78 | 115.56 | 116.15 | 224,582 | +0.20(+0.17%) |
Dec 05, 2013 | 116.29 | 117.01 | 115.22 | 115.95 | 195,725 | -1.39(-1.19%) |
Dec 04, 2013 | 115.56 | 117.42 | 115.37 | 117.34 | 447,076 | +1.81(+1.56%) |
Dec 03, 2013 | 116.25 | 116.83 | 113.46 | 115.54 | 509,915 | -0.93(-0.80%) |