Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 130.98 | 131.99 | 128.06 | 129.72 | 155,569 | -1.25(-0.95%) |
Feb 27, 2014 | 131.46 | 131.48 | 129.99 | 130.97 | 118,362 | -0.88(-0.67%) |
Feb 26, 2014 | 131.49 | 131.93 | 129.31 | 131.85 | 145,573 | +0.96(+0.73%) |
Feb 25, 2014 | 131.01 | 131.01 | 129.01 | 130.89 | 158,052 | +0.37(+0.28%) |
Feb 24, 2014 | 132.38 | 132.62 | 129.68 | 130.52 | 132,992 | -1.62(-1.23%) |
Feb 21, 2014 | 134.13 | 134.13 | 131.90 | 132.14 | 100,674 | -1.59(-1.19%) |
Feb 20, 2014 | 133.06 | 133.99 | 131.72 | 133.73 | 96,063 | +1.23(+0.93%) |
Feb 19, 2014 | 131.60 | 133.77 | 131.47 | 132.50 | 82,359 | +0.48(+0.36%) |
Feb 18, 2014 | 131.08 | 133.33 | 131.08 | 132.02 | 124,241 | +0.43(+0.33%) |
Feb 14, 2014 | 131.12 | 131.59 | 131.59 | 131.59 | 60,700 | -0.54(-0.41%) |
Feb 13, 2014 | 130.80 | 132.33 | 129.00 | 132.13 | 113,074 | +1.10(+0.84%) |
Feb 12, 2014 | 128.83 | 131.07 | 127.50 | 131.03 | 141,902 | +2.29(+1.78%) |
Feb 11, 2014 | 127.82 | 129.24 | 127.52 | 128.74 | 63,423 | +0.59(+0.46%) |
Feb 10, 2014 | 126.58 | 128.45 | 125.49 | 128.15 | 62,106 | +1.07(+0.84%) |
Feb 07, 2014 | 125.88 | 127.23 | 125.10 | 127.08 | 51,817 | +1.40(+1.11%) |
Feb 06, 2014 | 125.14 | 126.14 | 124.63 | 125.68 | 52,353 | +0.52(+0.42%) |
Feb 05, 2014 | 124.72 | 126.36 | 124.05 | 125.16 | 66,853 | +0.35(+0.28%) |
Feb 04, 2014 | 124.82 | 124.98 | 123.73 | 124.81 | 122,892 | +0.83(+0.67%) |
Feb 03, 2014 | 126.92 | 127.22 | 122.92 | 123.98 | 225,354 | -3.14(-2.47%) |
Jan 31, 2014 | 126.53 | 128.09 | 126.13 | 127.12 | 63,300 | -1.53(-1.19%) |
Jan 30, 2014 | 126.66 | 129.77 | 126.45 | 128.65 | 142,350 | +2.66(+2.11%) |
Jan 29, 2014 | 126.90 | 126.90 | 125.39 | 125.99 | 71,275 | -1.72(-1.35%) |
Jan 28, 2014 | 127.37 | 127.81 | 126.28 | 127.71 | 59,522 | +1.05(+0.83%) |
Jan 27, 2014 | 130.16 | 130.16 | 125.86 | 126.66 | 95,639 | -0.18(-0.14%) |
Jan 24, 2014 | 129.07 | 129.07 | 126.50 | 126.84 | 98,373 | -2.58(-1.99%) |
Jan 23, 2014 | 128.00 | 129.49 | 127.68 | 129.42 | 167,898 | +0.94(+0.73%) |
Jan 22, 2014 | 128.19 | 129.31 | 127.74 | 128.48 | 447,182 | +0.56(+0.44%) |
Jan 21, 2014 | 129.74 | 129.84 | 127.74 | 127.92 | 77,441 | -0.66(-0.51%) |
Jan 17, 2014 | 128.24 | 128.58 | 128.58 | 128.58 | 138,700 | -0.05(-0.04%) |
Jan 16, 2014 | 129.93 | 129.93 | 128.49 | 128.63 | 141,429 | -1.21(-0.93%) |
Jan 15, 2014 | 130.00 | 130.51 | 129.60 | 129.84 | 121,965 | -0.17(-0.13%) |
Jan 14, 2014 | 128.50 | 131.06 | 127.82 | 130.01 | 122,715 | +2.35(+1.84%) |
Jan 13, 2014 | 131.26 | 131.67 | 127.49 | 127.66 | 150,663 | -4.27(-3.24%) |
Jan 10, 2014 | 128.97 | 133.00 | 128.21 | 131.93 | 267,293 | +3.57(+2.78%) |
Jan 09, 2014 | 124.50 | 128.58 | 124.39 | 128.36 | 148,515 | +4.01(+3.22%) |
Jan 08, 2014 | 123.18 | 124.36 | 123.18 | 124.35 | 162,669 | +0.43(+0.35%) |
Jan 07, 2014 | 121.88 | 124.02 | 120.43 | 123.92 | 183,022 | +2.85(+2.35%) |
Jan 06, 2014 | 121.47 | 121.95 | 120.54 | 121.07 | 174,995 | -0.78(-0.64%) |
Jan 03, 2014 | 122.01 | 122.50 | 121.35 | 121.85 | 134,596 | -0.80(-0.65%) |
Jan 02, 2014 | 123.93 | 123.93 | 121.92 | 122.65 | 62,198 | -0.96(-0.78%) |
Dec 31, 2013 | 124.25 | 123.61 | 123.61 | 123.61 | 151,500 | -0.89(-0.71%) |
Dec 30, 2013 | 124.40 | 124.61 | 123.75 | 124.50 | 127,817 | +0.15(+0.12%) |
Dec 27, 2013 | 124.25 | 124.44 | 123.50 | 124.35 | 123,123 | +0.49(+0.40%) |
Dec 26, 2013 | 123.30 | 123.95 | 122.73 | 123.86 | 111,923 | +0.32(+0.26%) |
Dec 24, 2013 | 123.71 | 123.96 | 123.40 | 123.54 | 57,629 | -0.07(-0.06%) |
Dec 23, 2013 | 123.84 | 124.21 | 123.09 | 123.61 | 98,018 | +0.76(+0.62%) |
Dec 20, 2013 | 122.68 | 123.23 | 121.86 | 122.85 | 139,184 | +0.06(+0.05%) |
Dec 19, 2013 | 123.86 | 124.20 | 122.73 | 122.79 | 175,489 | -1.09(-0.88%) |
Dec 18, 2013 | 122.12 | 124.23 | 121.32 | 123.88 | 94,102 | +1.55(+1.27%) |
Dec 17, 2013 | 121.89 | 122.76 | 121.31 | 122.33 | 72,587 | -0.12(-0.10%) |
Dec 16, 2013 | 120.66 | 122.88 | 120.66 | 122.45 | 68,934 | +0.78(+0.64%) |
Dec 13, 2013 | 120.63 | 121.69 | 119.81 | 121.67 | 68,363 | +1.81(+1.51%) |
Dec 12, 2013 | 119.59 | 120.28 | 118.97 | 119.86 | 90,890 | +0.25(+0.21%) |
Dec 11, 2013 | 120.94 | 120.94 | 118.61 | 119.61 | 127,591 | -1.50(-1.24%) |
Dec 10, 2013 | 121.10 | 121.50 | 119.84 | 121.11 | 92,776 | -0.64(-0.53%) |
Dec 09, 2013 | 122.36 | 122.98 | 121.73 | 121.75 | 85,027 | -0.99(-0.81%) |
Dec 06, 2013 | 122.07 | 122.80 | 121.68 | 122.74 | 72,171 | +1.16(+0.95%) |
Dec 05, 2013 | 122.25 | 123.06 | 120.85 | 121.58 | 49,864 | -0.61(-0.50%) |
Dec 04, 2013 | 121.50 | 122.94 | 120.28 | 122.19 | 102,111 | -0.17(-0.14%) |
Dec 03, 2013 | 121.72 | 122.60 | 120.42 | 122.36 | 42,518 | +0.00(+0.00%) |