Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 124.22 | 126.64 | 119.88 | 122.40 | 575,681 | -2.06(-1.66%) |
Feb 27, 2014 | 122.32 | 125.08 | 121.60 | 124.46 | 455,760 | +0.36(+0.29%) |
Feb 26, 2014 | 125.98 | 126.86 | 122.30 | 124.10 | 579,039 | -1.66(-1.32%) |
Feb 25, 2014 | 126.18 | 127.28 | 123.26 | 125.76 | 445,062 | -0.08(-0.06%) |
Feb 24, 2014 | 125.68 | 127.82 | 124.96 | 125.84 | 485,979 | +0.88(+0.70%) |
Feb 21, 2014 | 127.96 | 128.58 | 124.30 | 124.96 | 732,687 | -1.24(-0.98%) |
Feb 20, 2014 | 122.92 | 126.76 | 120.66 | 126.20 | 658,333 | +4.64(+3.82%) |
Feb 19, 2014 | 128.80 | 130.00 | 120.60 | 121.56 | 908,252 | -8.90(-6.82%) |
Feb 18, 2014 | 130.00 | 130.70 | 126.96 | 130.46 | 506,167 | +1.66(+1.29%) |
Feb 14, 2014 | 127.34 | 128.80 | 128.80 | 128.80 | 627,450 | +1.88(+1.48%) |
Feb 13, 2014 | 122.30 | 127.10 | 122.04 | 126.92 | 749,879 | +1.00(+0.79%) |
Feb 12, 2014 | 125.02 | 126.20 | 122.58 | 125.92 | 946,132 | +2.50(+2.03%) |
Feb 11, 2014 | 120.90 | 124.80 | 119.94 | 123.42 | 858,821 | +4.50(+3.78%) |
Feb 10, 2014 | 119.58 | 121.35 | 117.80 | 118.92 | 735,204 | -0.12(-0.10%) |
Feb 07, 2014 | 115.26 | 121.46 | 114.74 | 119.04 | 1,411,009 | +6.72(+5.98%) |
Feb 06, 2014 | 103.64 | 112.36 | 103.64 | 112.32 | 1,331,884 | +9.96(+9.73%) |
Feb 05, 2014 | 104.04 | 105.02 | 99.60 | 102.36 | 1,743,192 | -3.78(-3.56%) |
Feb 04, 2014 | 105.76 | 107.48 | 104.00 | 106.14 | 1,659,230 | +1.70(+1.63%) |
Feb 03, 2014 | 111.00 | 112.66 | 103.22 | 104.44 | 2,290,603 | -8.08(-7.18%) |
Jan 31, 2014 | 110.84 | 117.31 | 110.56 | 112.52 | 1,780,355 | -9.20(-7.56%) |
Jan 30, 2014 | 123.56 | 125.06 | 120.46 | 121.72 | 893,459 | +1.66(+1.38%) |
Jan 29, 2014 | 122.34 | 126.06 | 118.00 | 120.06 | 1,566,928 | -8.58(-6.67%) |
Jan 28, 2014 | 123.48 | 129.74 | 123.00 | 128.64 | 972,678 | +5.02(+4.06%) |
Jan 27, 2014 | 125.60 | 127.68 | 116.12 | 123.62 | 1,352,524 | -3.16(-2.49%) |
Jan 24, 2014 | 135.36 | 135.64 | 124.22 | 126.78 | 1,290,147 | -12.60(-9.04%) |
Jan 23, 2014 | 141.41 | 141.64 | 135.77 | 139.38 | 2,051,200 | -3.88(-2.71%) |
Jan 22, 2014 | 142.61 | 143.60 | 141.76 | 143.26 | 534,187 | +2.17(+1.54%) |
Jan 21, 2014 | 140.82 | 141.34 | 138.54 | 141.09 | 729,907 | +1.58(+1.13%) |
Jan 17, 2014 | 139.17 | 139.51 | 139.51 | 139.51 | 1,174,000 | -0.24(-0.17%) |
Jan 16, 2014 | 140.01 | 140.62 | 138.11 | 139.75 | 491,853 | -0.73(-0.52%) |
Jan 15, 2014 | 140.93 | 141.56 | 138.72 | 140.48 | 535,071 | -0.45(-0.32%) |
Jan 14, 2014 | 137.19 | 141.22 | 137.17 | 140.93 | 843,476 | +5.40(+3.98%) |
Jan 13, 2014 | 139.95 | 142.20 | 131.40 | 135.53 | 1,212,776 | -4.87(-3.47%) |
Jan 10, 2014 | 138.40 | 140.69 | 136.66 | 140.40 | 579,380 | +3.22(+2.35%) |
Jan 09, 2014 | 137.87 | 138.37 | 136.38 | 137.18 | 589,924 | -0.36(-0.26%) |
Jan 08, 2014 | 136.88 | 138.28 | 136.32 | 137.54 | 516,930 | -0.23(-0.17%) |
Jan 07, 2014 | 136.15 | 138.11 | 135.94 | 137.77 | 477,446 | +3.15(+2.34%) |
Jan 06, 2014 | 135.33 | 136.34 | 133.35 | 134.62 | 629,867 | +1.59(+1.20%) |
Jan 03, 2014 | 133.37 | 134.82 | 131.63 | 133.03 | 457,099 | +0.80(+0.61%) |
Jan 02, 2014 | 132.90 | 133.44 | 131.32 | 132.23 | 704,052 | -2.71(-2.01%) |
Dec 31, 2013 | 136.41 | 134.94 | 134.94 | 134.94 | 1,002,400 | +0.08(+0.06%) |
Dec 30, 2013 | 136.42 | 137.08 | 134.17 | 134.86 | 479,633 | -2.12(-1.55%) |
Dec 27, 2013 | 139.37 | 139.62 | 136.06 | 136.98 | 562,968 | -2.03(-1.46%) |
Dec 26, 2013 | 139.47 | 139.90 | 138.72 | 139.01 | 521,263 | +2.40(+1.76%) |
Dec 24, 2013 | 136.00 | 137.09 | 135.09 | 136.61 | 389,845 | +2.58(+1.92%) |
Dec 23, 2013 | 131.00 | 134.39 | 130.50 | 134.03 | 678,668 | +4.69(+3.63%) |
Dec 20, 2013 | 131.15 | 131.79 | 129.07 | 129.34 | 882,245 | -0.68(-0.52%) |
Dec 19, 2013 | 130.46 | 131.82 | 129.56 | 130.02 | 613,903 | -1.31(-1.00%) |
Dec 18, 2013 | 123.89 | 131.36 | 121.76 | 131.33 | 1,117,125 | +8.66(+7.06%) |
Dec 17, 2013 | 120.77 | 123.57 | 119.18 | 122.67 | 939,266 | +0.33(+0.27%) |
Dec 16, 2013 | 123.81 | 124.36 | 121.56 | 122.34 | 748,632 | -0.03(-0.02%) |
Dec 13, 2013 | 122.90 | 123.48 | 121.45 | 122.37 | 568,301 | -0.28(-0.23%) |
Dec 12, 2013 | 123.69 | 124.66 | 120.18 | 122.65 | 676,085 | -0.53(-0.43%) |
Dec 11, 2013 | 129.59 | 129.79 | 122.61 | 123.18 | 669,801 | -6.07(-4.70%) |
Dec 10, 2013 | 129.07 | 130.08 | 128.58 | 129.25 | 352,373 | -0.64(-0.49%) |
Dec 09, 2013 | 129.99 | 130.65 | 128.84 | 129.89 | 402,197 | +0.94(+0.73%) |
Dec 06, 2013 | 127.30 | 129.68 | 127.04 | 128.95 | 516,968 | +4.36(+3.50%) |
Dec 05, 2013 | 126.37 | 126.47 | 123.40 | 124.59 | 489,730 | -0.97(-0.77%) |
Dec 04, 2013 | 121.75 | 125.76 | 120.02 | 125.56 | 935,005 | +1.35(+1.09%) |
Dec 03, 2013 | 124.98 | 127.52 | 121.12 | 124.21 | 744,262 | -3.31(-2.60%) |