Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 139.47 | 142.00 | 139.38 | 141.22 | 0 | +3.99(+2.91%) |
Feb 27, 2014 | 135.96 | 137.42 | 135.62 | 137.23 | 22,086 | -0.32(-0.23%) |
Feb 26, 2014 | 138.24 | 138.24 | 136.66 | 137.55 | 31,517 | -1.29(-0.93%) |
Feb 25, 2014 | 139.27 | 139.91 | 138.40 | 138.84 | 23,918 | -1.72(-1.22%) |
Feb 24, 2014 | 139.75 | 140.65 | 139.18 | 140.56 | 83,841 | +1.38(+0.99%) |
Feb 21, 2014 | 139.01 | 139.60 | 138.71 | 139.18 | 0 | +0.09(+0.06%) |
Feb 20, 2014 | 138.07 | 139.09 | 137.65 | 139.09 | 28,043 | +0.22(+0.16%) |
Feb 19, 2014 | 139.43 | 140.51 | 138.73 | 138.87 | 30,170 | -0.77(-0.55%) |
Feb 18, 2014 | 139.65 | 139.87 | 138.83 | 139.64 | 25,888 | +1.19(+0.86%) |
Feb 14, 2014 | 138.45 | 138.45 | 138.45 | 0 | +0.78(+0.57%) | |
Feb 13, 2014 | 135.15 | 137.70 | 135.15 | 137.67 | 20,569 | +2.33(+1.72%) |
Feb 12, 2014 | 134.96 | 135.82 | 134.85 | 135.34 | 51,564 | -0.39(-0.29%) |
Feb 11, 2014 | 133.77 | 135.86 | 133.48 | 135.73 | 54,973 | +5.24(+4.02%) |
Feb 10, 2014 | 130.59 | 130.92 | 130.29 | 130.49 | 39,763 | -0.46(-0.35%) |
Feb 07, 2014 | 129.94 | 130.95 | 129.40 | 130.95 | 0 | +1.50(+1.16%) |
Feb 06, 2014 | 128.62 | 129.69 | 128.41 | 129.45 | 27,903 | +0.67(+0.52%) |
Feb 05, 2014 | 128.54 | 129.02 | 128.13 | 128.78 | 23,238 | -1.21(-0.93%) |
Feb 04, 2014 | 130.49 | 130.67 | 129.70 | 129.99 | 47,928 | -0.58(-0.44%) |
Feb 03, 2014 | 132.65 | 132.74 | 130.37 | 130.57 | 56,858 | -1.43(-1.08%) |
Jan 31, 2014 | 131.07 | 132.49 | 130.81 | 132.00 | 0 | -2.05(-1.53%) |
Jan 30, 2014 | 134.63 | 134.79 | 133.08 | 134.05 | 14,870 | +0.80(+0.60%) |
Jan 29, 2014 | 132.49 | 134.21 | 132.25 | 133.25 | 15,743 | -1.45(-1.08%) |
Jan 28, 2014 | 134.00 | 134.82 | 133.83 | 134.70 | 122,086 | +0.64(+0.48%) |
Jan 27, 2014 | 135.00 | 135.00 | 133.38 | 134.06 | 122,761 | -0.86(-0.64%) |
Jan 24, 2014 | 138.53 | 138.53 | 134.89 | 134.92 | 0 | -6.23(-4.41%) |
Jan 23, 2014 | 140.40 | 141.24 | 140.02 | 141.15 | 36,572 | -0.01(-0.01%) |
Jan 22, 2014 | 140.97 | 141.58 | 140.97 | 141.16 | 107,164 | +0.91(+0.65%) |
Jan 21, 2014 | 139.83 | 140.25 | 139.18 | 140.25 | 38,150 | +3.41(+2.49%) |
Jan 17, 2014 | 136.84 | 136.84 | 136.84 | 0 | -1.53(-1.11%) | |
Jan 16, 2014 | 138.34 | 138.54 | 137.64 | 138.37 | 27,948 | -0.39(-0.28%) |
Jan 15, 2014 | 134.85 | 138.79 | 134.85 | 138.76 | 71,040 | +3.91(+2.90%) |
Jan 14, 2014 | 133.17 | 134.99 | 132.99 | 134.85 | 20,113 | +1.58(+1.19%) |
Jan 13, 2014 | 134.47 | 134.52 | 133.27 | 133.27 | 76,620 | -2.73(-2.01%) |
Jan 10, 2014 | 135.22 | 136.00 | 135.22 | 136.00 | 26,932 | +0.88(+0.65%) |
Jan 09, 2014 | 135.79 | 135.96 | 134.11 | 135.12 | 79,993 | -0.78(-0.57%) |
Jan 08, 2014 | 136.68 | 136.68 | 135.74 | 135.90 | 32,496 | -1.87(-1.36%) |
Jan 07, 2014 | 137.54 | 138.16 | 137.19 | 137.77 | 97,213 | +0.58(+0.42%) |
Jan 06, 2014 | 137.33 | 137.54 | 136.81 | 137.19 | 33,240 | +0.19(+0.14%) |
Jan 03, 2014 | 136.68 | 137.47 | 136.64 | 137.00 | 0 | +0.42(+0.31%) |
Jan 02, 2014 | 138.30 | 138.30 | 136.49 | 136.58 | 118,706 | -5.42(-3.82%) |
Dec 31, 2013 | 142.00 | 142.00 | 142.00 | 0 | -0.70(-0.49%) | |
Dec 30, 2013 | 141.10 | 142.75 | 140.66 | 142.70 | 195,702 | +0.70(+0.49%) |
Dec 27, 2013 | 141.59 | 142.20 | 141.22 | 142.00 | 0 | +2.05(+1.46%) |
Dec 26, 2013 | 138.52 | 139.95 | 138.52 | 139.95 | 23,258 | +0.84(+0.60%) |
Dec 24, 2013 | 138.10 | 139.13 | 138.10 | 139.11 | 14,306 | +0.04(+0.03%) |
Dec 23, 2013 | 137.81 | 139.07 | 137.78 | 139.07 | 39,545 | +2.97(+2.18%) |
Dec 20, 2013 | 136.17 | 136.78 | 135.94 | 136.10 | 0 | +0.45(+0.33%) |
Dec 19, 2013 | 134.70 | 135.86 | 134.66 | 135.65 | 31,989 | +0.05(+0.04%) |
Dec 18, 2013 | 134.87 | 136.99 | 134.72 | 135.60 | 29,751 | +2.46(+1.85%) |
Dec 17, 2013 | 133.13 | 133.22 | 132.35 | 133.14 | 17,767 | -0.19(-0.14%) |
Dec 16, 2013 | 133.44 | 134.03 | 132.82 | 133.32 | 21,523 | +1.99(+1.52%) |
Dec 13, 2013 | 131.70 | 131.71 | 131.00 | 131.33 | 10,817 | -0.05(-0.04%) |
Dec 12, 2013 | 131.75 | 132.20 | 131.25 | 131.38 | 38,593 | -0.33(-0.25%) |
Dec 11, 2013 | 133.11 | 133.11 | 131.71 | 131.71 | 22,237 | -0.29(-0.22%) |
Dec 10, 2013 | 132.21 | 132.26 | 131.72 | 132.00 | 16,205 | -1.40(-1.05%) |
Dec 09, 2013 | 132.74 | 133.50 | 132.73 | 133.40 | 47,175 | +1.70(+1.29%) |
Dec 06, 2013 | 131.31 | 132.06 | 130.88 | 131.70 | 42,825 | +1.40(+1.07%) |
Dec 05, 2013 | 131.07 | 131.57 | 130.00 | 130.30 | 38,325 | +0.18(+0.14%) |
Dec 04, 2013 | 129.62 | 130.79 | 129.25 | 130.12 | 54,430 | -2.23(-1.68%) |
Dec 03, 2013 | 132.95 | 133.07 | 131.93 | 132.35 | 46,748 | -0.65(-0.49%) |