Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 106.05 | 106.80 | 102.46 | 103.59 | 5,619 | -2.26(-2.14%) |
Feb 27, 2014 | 107.65 | 107.65 | 105.67 | 105.86 | 2,710 | -1.04(-0.97%) |
Feb 26, 2014 | 107.93 | 107.93 | 105.86 | 106.89 | 2,320 | +0.00(+0.00%) |
Feb 25, 2014 | 106.89 | 108.02 | 104.06 | 106.89 | 3,612 | +1.04(+0.98%) |
Feb 24, 2014 | 113.68 | 115.47 | 105.86 | 105.86 | 6,047 | -9.62(-8.33%) |
Feb 21, 2014 | 110.76 | 116.16 | 110.66 | 115.47 | 2,550 | +4.43(+3.99%) |
Feb 20, 2014 | 110.57 | 113.02 | 109.91 | 111.04 | 2,155 | +0.47(+0.43%) |
Feb 19, 2014 | 113.77 | 113.77 | 109.91 | 110.57 | 3,807 | -2.73(-2.41%) |
Feb 18, 2014 | 115.94 | 115.94 | 111.89 | 113.30 | 3,782 | -3.96(-3.38%) |
Feb 14, 2014 | 111.23 | 117.26 | 117.26 | 117.26 | 3,606 | +5.84(+5.25%) |
Feb 13, 2014 | 110.85 | 112.17 | 110.85 | 111.42 | 778 | +0.28(+0.25%) |
Feb 12, 2014 | 115.00 | 115.28 | 108.97 | 111.14 | 3,104 | -2.83(-2.48%) |
Feb 11, 2014 | 112.55 | 115.72 | 111.14 | 113.96 | 2,108 | +1.32(+1.17%) |
Feb 10, 2014 | 110.38 | 114.62 | 110.38 | 112.64 | 4,993 | +3.02(+2.75%) |
Feb 07, 2014 | 114.43 | 114.43 | 108.31 | 109.63 | 8,998 | -4.15(-3.64%) |
Feb 06, 2014 | 117.55 | 118.67 | 111.33 | 113.77 | 7,554 | -5.75(-4.81%) |
Feb 05, 2014 | 122.16 | 122.62 | 117.26 | 119.52 | 2,538 | -2.73(-2.24%) |
Feb 04, 2014 | 123.48 | 124.80 | 119.05 | 122.26 | 2,544 | -1.60(-1.29%) |
Feb 03, 2014 | 129.33 | 131.73 | 122.73 | 123.86 | 5,899 | -9.52(-7.14%) |
Jan 31, 2014 | 131.97 | 135.74 | 131.59 | 133.38 | 1,105 | -0.19(-0.14%) |
Jan 30, 2014 | 132.25 | 134.70 | 129.23 | 133.57 | 2,336 | -0.19(-0.14%) |
Jan 29, 2014 | 134.23 | 136.40 | 132.91 | 133.76 | 539 | -1.32(-0.98%) |
Jan 28, 2014 | 132.16 | 136.49 | 131.87 | 135.08 | 2,339 | +2.36(+1.78%) |
Jan 27, 2014 | 135.55 | 136.68 | 132.34 | 132.72 | 1,903 | -3.49(-2.56%) |
Jan 24, 2014 | 139.04 | 141.11 | 135.93 | 136.21 | 3,513 | -3.30(-2.37%) |
Jan 23, 2014 | 140.07 | 140.17 | 134.42 | 139.51 | 3,703 | -0.19(-0.13%) |
Jan 22, 2014 | 140.07 | 141.20 | 139.32 | 139.70 | 2,562 | -0.75(-0.54%) |
Jan 21, 2014 | 139.70 | 141.39 | 139.04 | 140.45 | 2,371 | +0.56(+0.40%) |
Jan 17, 2014 | 140.64 | 139.88 | 139.88 | 139.88 | 1,188 | -1.60(-1.13%) |
Jan 16, 2014 | 141.39 | 142.15 | 140.45 | 141.49 | 1,255 | +0.19(+0.13%) |
Jan 15, 2014 | 139.60 | 141.39 | 139.41 | 141.30 | 1,489 | +0.00(+0.00%) |
Jan 14, 2014 | 141.39 | 142.62 | 139.98 | 141.30 | 1,584 | -0.09(-0.07%) |
Jan 13, 2014 | 143.47 | 145.16 | 140.92 | 141.39 | 1,604 | -2.07(-1.45%) |
Jan 10, 2014 | 144.41 | 145.54 | 142.15 | 143.47 | 2,028 | -2.17(-1.49%) |
Jan 09, 2014 | 148.46 | 148.46 | 144.22 | 145.63 | 2,890 | -3.77(-2.52%) |
Jan 08, 2014 | 148.56 | 151.10 | 146.48 | 149.41 | 2,113 | +0.00(+0.00%) |
Jan 07, 2014 | 149.22 | 150.72 | 144.22 | 149.41 | 7,388 | -0.94(-0.63%) |
Jan 06, 2014 | 150.44 | 151.67 | 148.84 | 150.35 | 4,178 | +1.04(+0.69%) |
Jan 03, 2014 | 150.82 | 150.82 | 148.31 | 149.31 | 3,163 | -1.88(-1.25%) |
Jan 02, 2014 | 164.11 | 165.05 | 150.16 | 151.20 | 8,398 | -14.52(-8.76%) |
Dec 31, 2013 | 148.27 | 165.71 | 165.71 | 165.71 | 14,406 | +22.15(+15.43%) |
Dec 30, 2013 | 143.75 | 151.20 | 141.77 | 143.56 | 7,798 | +3.02(+2.15%) |
Dec 27, 2013 | 141.39 | 141.94 | 139.60 | 140.54 | 1,811 | -0.94(-0.67%) |
Dec 26, 2013 | 141.49 | 143.75 | 138.76 | 141.49 | 3,248 | -0.85(-0.60%) |
Dec 24, 2013 | 142.34 | 143.18 | 141.68 | 142.34 | 887 | -0.94(-0.66%) |
Dec 23, 2013 | 138.19 | 148.65 | 138.19 | 143.28 | 6,778 | +6.13(+4.47%) |
Dec 20, 2013 | 138.56 | 139.13 | 134.79 | 137.15 | 7,361 | -0.47(-0.34%) |
Dec 19, 2013 | 140.54 | 140.54 | 137.62 | 137.62 | 1,380 | -2.92(-2.08%) |
Dec 18, 2013 | 142.24 | 144.97 | 140.07 | 140.54 | 5,466 | -2.73(-1.91%) |
Dec 17, 2013 | 144.69 | 144.69 | 141.49 | 143.28 | 12,507 | +0.00(+0.00%) |
Dec 16, 2013 | 145.82 | 148.46 | 141.39 | 143.28 | 4,301 | -0.75(-0.52%) |
Dec 13, 2013 | 138.56 | 149.88 | 137.81 | 144.03 | 5,921 | +2.92(+2.07%) |
Dec 12, 2013 | 138.38 | 146.48 | 134.89 | 141.11 | 5,075 | +1.32(+0.94%) |
Dec 11, 2013 | 142.90 | 144.79 | 138.09 | 139.79 | 2,770 | -1.89(-1.33%) |
Dec 10, 2013 | 142.24 | 148.37 | 139.41 | 141.68 | 3,381 | -1.32(-0.92%) |
Dec 09, 2013 | 143.28 | 146.11 | 138.94 | 143.00 | 2,888 | -0.94(-0.66%) |
Dec 06, 2013 | 143.75 | 147.61 | 139.88 | 143.94 | 3,263 | +0.85(+0.59%) |
Dec 05, 2013 | 138.75 | 145.35 | 136.49 | 143.09 | 2,150 | +6.69(+4.91%) |
Dec 04, 2013 | 133.95 | 139.51 | 133.71 | 136.40 | 3,680 | +1.79(+1.33%) |
Dec 03, 2013 | 137.43 | 139.22 | 133.57 | 134.61 | 2,236 | -1.89(-1.38%) |