Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 140.91 | 142.78 | 137.50 | 139.59 | 50,834 | -1.32(-0.94%) |
Feb 27, 2014 | 144.10 | 145.20 | 138.71 | 140.91 | 79,542 | +1.98(+1.43%) |
Feb 26, 2014 | 137.81 | 142.67 | 135.52 | 138.93 | 62,951 | +2.20(+1.61%) |
Feb 25, 2014 | 138.05 | 140.80 | 134.42 | 136.73 | 39,503 | -1.32(-0.96%) |
Feb 24, 2014 | 138.38 | 139.59 | 133.10 | 138.05 | 57,685 | -0.33(-0.24%) |
Feb 21, 2014 | 146.74 | 148.17 | 137.50 | 138.38 | 69,575 | -0.66(-0.47%) |
Feb 20, 2014 | 137.06 | 140.25 | 132.00 | 139.04 | 52,757 | +4.40(+3.27%) |
Feb 19, 2014 | 144.32 | 147.73 | 133.10 | 134.64 | 82,968 | -9.02(-6.28%) |
Feb 18, 2014 | 143.99 | 150.37 | 142.23 | 143.66 | 88,645 | +0.88(+0.62%) |
Feb 14, 2014 | 142.89 | 142.78 | 142.78 | 142.78 | 189,718 | +4.40(+3.18%) |
Feb 13, 2014 | 125.95 | 138.49 | 122.65 | 138.38 | 165,783 | +11.99(+9.49%) |
Feb 12, 2014 | 117.48 | 128.70 | 116.05 | 126.39 | 129,491 | +10.45(+9.01%) |
Feb 11, 2014 | 115.94 | 118.14 | 112.97 | 115.94 | 40,868 | +0.33(+0.29%) |
Feb 10, 2014 | 116.27 | 117.70 | 114.48 | 115.61 | 25,996 | -0.77(-0.66%) |
Feb 07, 2014 | 115.61 | 118.80 | 114.07 | 116.38 | 40,132 | +1.43(+1.24%) |
Feb 06, 2014 | 115.94 | 119.35 | 113.96 | 114.95 | 31,634 | +0.11(+0.10%) |
Feb 05, 2014 | 113.63 | 116.60 | 110.33 | 114.84 | 33,437 | +0.88(+0.77%) |
Feb 04, 2014 | 116.71 | 119.79 | 113.41 | 113.96 | 62,620 | +3.41(+3.08%) |
Feb 03, 2014 | 113.85 | 115.39 | 109.23 | 110.55 | 54,715 | -2.31(-2.05%) |
Jan 31, 2014 | 111.98 | 115.83 | 111.98 | 112.86 | 29,569 | -2.20(-1.91%) |
Jan 30, 2014 | 112.20 | 117.48 | 112.20 | 115.06 | 35,779 | +3.74(+3.36%) |
Jan 29, 2014 | 112.31 | 113.30 | 110.00 | 111.32 | 31,070 | -1.98(-1.75%) |
Jan 28, 2014 | 112.75 | 116.60 | 112.64 | 113.30 | 47,066 | +1.32(+1.18%) |
Jan 27, 2014 | 115.50 | 117.59 | 108.90 | 111.98 | 72,787 | -4.51(-3.87%) |
Jan 24, 2014 | 121.66 | 123.15 | 116.49 | 116.49 | 60,925 | -6.93(-5.61%) |
Jan 23, 2014 | 126.83 | 127.27 | 122.54 | 123.42 | 60,694 | -3.74(-2.94%) |
Jan 22, 2014 | 128.70 | 130.46 | 126.50 | 127.16 | 45,578 | -1.65(-1.28%) |
Jan 21, 2014 | 129.80 | 132.44 | 126.61 | 128.81 | 62,582 | +0.33(+0.26%) |
Jan 17, 2014 | 130.02 | 128.48 | 128.48 | 128.48 | 107,109 | -0.88(-0.68%) |
Jan 16, 2014 | 126.94 | 131.67 | 124.52 | 129.36 | 100,253 | +2.97(+2.35%) |
Jan 15, 2014 | 118.58 | 127.60 | 118.58 | 126.39 | 116,736 | +7.81(+6.59%) |
Jan 14, 2014 | 111.43 | 121.33 | 111.21 | 118.58 | 93,345 | +7.48(+6.73%) |
Jan 13, 2014 | 120.78 | 121.00 | 109.01 | 111.10 | 126,938 | -8.91(-7.42%) |
Jan 10, 2014 | 115.72 | 121.77 | 114.52 | 120.01 | 141,997 | +4.29(+3.71%) |
Jan 09, 2014 | 111.54 | 116.60 | 108.68 | 115.72 | 85,359 | +5.17(+4.68%) |
Jan 08, 2014 | 111.98 | 113.74 | 106.26 | 110.55 | 69,836 | -1.98(-1.76%) |
Jan 07, 2014 | 111.10 | 119.68 | 109.23 | 112.53 | 187,781 | +8.03(+7.68%) |
Jan 06, 2014 | 109.67 | 110.00 | 104.39 | 104.50 | 117,305 | -4.18(-3.85%) |
Jan 03, 2014 | 114.73 | 117.04 | 108.02 | 108.68 | 146,059 | -6.05(-5.27%) |
Jan 02, 2014 | 115.50 | 118.25 | 112.97 | 114.73 | 76,169 | -0.11(-0.10%) |
Dec 31, 2013 | 119.02 | 114.84 | 114.84 | 114.84 | 129,736 | -5.39(-4.48%) |
Dec 30, 2013 | 119.79 | 123.09 | 117.70 | 120.23 | 49,801 | -1.43(-1.18%) |
Dec 27, 2013 | 123.42 | 123.97 | 115.50 | 121.66 | 77,263 | -1.43(-1.16%) |
Dec 26, 2013 | 122.76 | 126.06 | 122.43 | 123.09 | 40,723 | +0.77(+0.63%) |
Dec 24, 2013 | 122.98 | 125.07 | 122.14 | 122.32 | 24,775 | -0.88(-0.71%) |
Dec 23, 2013 | 126.17 | 127.93 | 122.10 | 123.20 | 79,702 | -2.53(-2.01%) |
Dec 20, 2013 | 123.75 | 128.59 | 123.20 | 125.73 | 116,532 | +3.08(+2.51%) |
Dec 19, 2013 | 118.36 | 125.18 | 118.25 | 122.65 | 154,087 | +6.93(+5.99%) |
Dec 18, 2013 | 115.50 | 125.66 | 112.97 | 115.72 | 224,614 | -3.08(-2.59%) |
Dec 17, 2013 | 127.38 | 128.81 | 104.61 | 118.80 | 853,897 | -29.37(-19.82%) |
Dec 16, 2013 | 147.29 | 149.60 | 145.86 | 148.17 | 27,528 | +1.65(+1.13%) |
Dec 13, 2013 | 149.38 | 153.78 | 145.75 | 146.52 | 54,598 | -2.86(-1.91%) |
Dec 12, 2013 | 142.67 | 150.15 | 137.50 | 149.38 | 89,795 | +8.36(+5.93%) |
Dec 11, 2013 | 147.51 | 147.95 | 140.36 | 141.02 | 118,477 | -6.27(-4.26%) |
Dec 10, 2013 | 150.15 | 153.00 | 146.41 | 147.29 | 73,213 | -4.40(-2.90%) |
Dec 09, 2013 | 157.08 | 158.87 | 150.48 | 151.69 | 71,502 | -5.06(-3.23%) |
Dec 06, 2013 | 163.02 | 163.90 | 156.64 | 156.75 | 0 | -4.62(-2.86%) |
Dec 05, 2013 | 157.63 | 163.68 | 155.65 | 161.37 | 0 | +4.29(+2.73%) |
Dec 04, 2013 | 153.56 | 158.51 | 153.56 | 157.08 | 0 | +2.42(+1.56%) |
Dec 03, 2013 | 158.40 | 158.95 | 152.57 | 154.66 | 0 | -4.29(-2.70%) |