Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 125.11 | 128.13 | 125.10 | 125.91 | 357,153 | +0.85(+0.68%) |
Feb 27, 2014 | 124.32 | 125.36 | 123.19 | 125.06 | 224,274 | +0.41(+0.33%) |
Feb 26, 2014 | 123.03 | 124.74 | 121.52 | 124.65 | 268,537 | +2.92(+2.40%) |
Feb 25, 2014 | 122.57 | 123.26 | 121.09 | 121.73 | 168,922 | -0.78(-0.64%) |
Feb 24, 2014 | 120.93 | 122.71 | 119.68 | 122.51 | 312,958 | +2.83(+2.36%) |
Feb 21, 2014 | 119.33 | 120.08 | 118.14 | 119.68 | 288,792 | +0.90(+0.76%) |
Feb 20, 2014 | 117.35 | 119.09 | 116.54 | 118.78 | 311,555 | +1.32(+1.12%) |
Feb 19, 2014 | 118.81 | 118.95 | 117.12 | 117.46 | 421,098 | -2.79(-2.32%) |
Feb 18, 2014 | 120.31 | 120.82 | 117.56 | 120.25 | 426,118 | +3.32(+2.84%) |
Feb 14, 2014 | 115.46 | 116.93 | 116.93 | 116.93 | 194,700 | +1.28(+1.11%) |
Feb 13, 2014 | 113.18 | 115.86 | 113.18 | 115.65 | 247,111 | +1.56(+1.37%) |
Feb 12, 2014 | 113.48 | 115.64 | 112.65 | 114.09 | 322,253 | +0.54(+0.48%) |
Feb 11, 2014 | 111.19 | 113.92 | 111.19 | 113.55 | 195,633 | +2.21(+1.98%) |
Feb 10, 2014 | 111.07 | 111.54 | 110.32 | 111.34 | 240,062 | +0.47(+0.42%) |
Feb 07, 2014 | 111.62 | 112.84 | 109.63 | 110.87 | 318,927 | -0.94(-0.84%) |
Feb 06, 2014 | 110.37 | 112.07 | 109.48 | 111.81 | 203,098 | +1.53(+1.39%) |
Feb 05, 2014 | 109.39 | 110.48 | 108.71 | 110.28 | 247,121 | +0.47(+0.43%) |
Feb 04, 2014 | 107.93 | 111.28 | 106.52 | 109.81 | 484,444 | +1.94(+1.80%) |
Feb 03, 2014 | 112.63 | 112.63 | 107.27 | 107.87 | 603,887 | -4.36(-3.88%) |
Jan 31, 2014 | 112.96 | 113.79 | 111.93 | 112.23 | 392,747 | -1.83(-1.60%) |
Jan 30, 2014 | 111.71 | 114.22 | 110.79 | 114.06 | 315,336 | +3.15(+2.84%) |
Jan 29, 2014 | 111.30 | 112.66 | 110.80 | 110.91 | 357,236 | -1.20(-1.07%) |
Jan 28, 2014 | 111.65 | 113.34 | 110.72 | 112.11 | 393,352 | +0.93(+0.84%) |
Jan 27, 2014 | 114.70 | 120.44 | 111.06 | 111.18 | 480,225 | -2.79(-2.45%) |
Jan 24, 2014 | 115.00 | 121.92 | 112.95 | 113.97 | 1,094,854 | +3.71(+3.36%) |
Jan 23, 2014 | 110.84 | 110.84 | 108.58 | 110.26 | 483,574 | -1.31(-1.17%) |
Jan 22, 2014 | 106.32 | 111.70 | 105.14 | 111.57 | 581,532 | +5.48(+5.17%) |
Jan 21, 2014 | 104.73 | 106.46 | 104.73 | 106.09 | 217,541 | +2.07(+1.99%) |
Jan 17, 2014 | 103.19 | 104.02 | 104.02 | 104.02 | 197,700 | +0.69(+0.67%) |
Jan 16, 2014 | 103.47 | 104.23 | 102.42 | 103.33 | 258,265 | -0.45(-0.43%) |
Jan 15, 2014 | 103.27 | 104.54 | 103.33 | 103.78 | 181,101 | +0.51(+0.49%) |
Jan 14, 2014 | 102.86 | 103.38 | 101.65 | 103.27 | 247,773 | +1.14(+1.12%) |
Jan 13, 2014 | 103.20 | 103.51 | 101.77 | 102.13 | 189,739 | -1.32(-1.28%) |
Jan 10, 2014 | 104.10 | 104.10 | 102.42 | 103.45 | 219,415 | -0.36(-0.35%) |
Jan 09, 2014 | 102.86 | 104.21 | 101.80 | 103.81 | 267,204 | +1.02(+0.99%) |
Jan 08, 2014 | 103.29 | 105.34 | 102.12 | 102.79 | 526,913 | -0.48(-0.46%) |
Jan 07, 2014 | 104.04 | 105.21 | 102.60 | 103.27 | 326,183 | +0.22(+0.21%) |
Jan 06, 2014 | 104.57 | 104.98 | 102.84 | 103.05 | 187,540 | -1.06(-1.02%) |
Jan 03, 2014 | 103.65 | 104.44 | 102.53 | 104.11 | 249,979 | +0.88(+0.85%) |
Jan 02, 2014 | 104.01 | 105.67 | 103.04 | 103.23 | 278,672 | -1.63(-1.55%) |
Dec 31, 2013 | 105.18 | 104.86 | 104.86 | 104.86 | 137,300 | -0.04(-0.04%) |
Dec 30, 2013 | 104.95 | 105.50 | 104.31 | 104.90 | 185,254 | -0.14(-0.13%) |
Dec 27, 2013 | 104.73 | 105.72 | 104.56 | 105.04 | 139,289 | -0.24(-0.23%) |
Dec 26, 2013 | 106.40 | 106.99 | 105.00 | 105.28 | 169,414 | -0.82(-0.77%) |
Dec 24, 2013 | 105.97 | 106.77 | 105.64 | 106.10 | 53,728 | +0.15(+0.14%) |
Dec 23, 2013 | 104.39 | 106.26 | 103.80 | 105.95 | 172,629 | +1.94(+1.87%) |
Dec 20, 2013 | 104.06 | 105.00 | 103.85 | 104.01 | 663,048 | +0.02(+0.02%) |
Dec 19, 2013 | 103.33 | 104.36 | 103.04 | 103.99 | 303,922 | +0.12(+0.12%) |
Dec 18, 2013 | 102.06 | 104.08 | 100.65 | 103.87 | 292,800 | +2.15(+2.11%) |
Dec 17, 2013 | 102.52 | 102.77 | 101.28 | 101.72 | 285,652 | -0.69(-0.67%) |
Dec 16, 2013 | 100.85 | 103.46 | 100.02 | 102.41 | 436,522 | +2.43(+2.43%) |
Dec 13, 2013 | 100.10 | 100.91 | 99.11 | 99.98 | 241,049 | -0.01(-0.01%) |
Dec 12, 2013 | 98.76 | 100.55 | 98.72 | 99.99 | 217,807 | +1.23(+1.25%) |
Dec 11, 2013 | 100.67 | 101.53 | 98.59 | 98.76 | 224,588 | -1.98(-1.97%) |
Dec 10, 2013 | 101.34 | 102.56 | 100.46 | 100.74 | 193,428 | -1.25(-1.23%) |
Dec 09, 2013 | 102.66 | 103.00 | 101.42 | 101.99 | 241,713 | -0.59(-0.58%) |
Dec 06, 2013 | 102.02 | 102.97 | 101.65 | 102.58 | 0 | +1.83(+1.82%) |
Dec 05, 2013 | 99.34 | 100.82 | 97.00 | 100.75 | 0 | +1.44(+1.45%) |
Dec 04, 2013 | 99.31 | 101.17 | 98.21 | 99.31 | 0 | -0.17(-0.17%) |
Dec 03, 2013 | 100.64 | 101.06 | 98.49 | 99.48 | 0 | -1.39(-1.38%) |