Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 100.33 | 100.96 | 97.00 | 98.38 | 289,957 | -1.56(-1.56%) |
Feb 27, 2014 | 99.89 | 101.95 | 96.50 | 99.94 | 660,708 | -1.06(-1.05%) |
Feb 26, 2014 | 116.75 | 120.35 | 98.26 | 101.00 | 1,310,184 | -15.76(-13.50%) |
Feb 25, 2014 | 112.64 | 121.06 | 112.64 | 116.76 | 415,385 | +3.73(+3.30%) |
Feb 24, 2014 | 112.68 | 117.27 | 111.95 | 113.03 | 291,717 | -0.52(-0.46%) |
Feb 21, 2014 | 107.57 | 115.52 | 105.90 | 113.55 | 611,290 | +6.41(+5.98%) |
Feb 20, 2014 | 113.16 | 114.61 | 104.93 | 107.14 | 813,130 | -6.41(-5.65%) |
Feb 19, 2014 | 114.31 | 116.42 | 112.02 | 113.55 | 514,218 | -1.45(-1.26%) |
Feb 18, 2014 | 120.83 | 120.98 | 112.21 | 115.00 | 600,492 | -5.12(-4.26%) |
Feb 14, 2014 | 124.43 | 120.12 | 120.12 | 120.12 | 401,400 | -4.62(-3.70%) |
Feb 13, 2014 | 116.71 | 129.77 | 114.00 | 124.74 | 478,945 | +3.89(+3.22%) |
Feb 12, 2014 | 117.32 | 122.97 | 115.70 | 120.85 | 605,927 | +3.12(+2.65%) |
Feb 11, 2014 | 121.27 | 126.50 | 117.25 | 117.73 | 538,925 | -3.95(-3.25%) |
Feb 10, 2014 | 121.15 | 125.10 | 121.02 | 121.68 | 219,285 | -1.92(-1.55%) |
Feb 07, 2014 | 125.50 | 127.53 | 121.27 | 123.60 | 427,762 | -1.91(-1.52%) |
Feb 06, 2014 | 132.23 | 134.78 | 118.00 | 125.51 | 843,505 | -7.89(-5.91%) |
Feb 05, 2014 | 128.02 | 133.53 | 126.48 | 133.40 | 265,069 | +5.16(+4.02%) |
Feb 04, 2014 | 130.15 | 130.78 | 126.22 | 128.24 | 167,005 | -1.55(-1.19%) |
Feb 03, 2014 | 130.23 | 131.87 | 128.78 | 129.79 | 271,731 | -0.95(-0.73%) |
Jan 31, 2014 | 133.16 | 133.27 | 130.05 | 130.74 | 110,045 | -3.70(-2.75%) |
Jan 30, 2014 | 131.07 | 136.00 | 130.51 | 134.44 | 134,036 | +4.69(+3.61%) |
Jan 29, 2014 | 131.50 | 134.55 | 129.08 | 129.75 | 170,801 | -3.64(-2.73%) |
Jan 28, 2014 | 134.11 | 135.50 | 132.01 | 133.39 | 146,519 | -1.56(-1.16%) |
Jan 27, 2014 | 138.85 | 138.94 | 131.25 | 134.95 | 149,627 | -2.48(-1.80%) |
Jan 24, 2014 | 140.00 | 140.96 | 137.00 | 137.43 | 191,073 | -3.92(-2.77%) |
Jan 23, 2014 | 148.35 | 148.35 | 137.50 | 141.35 | 194,231 | -7.01(-4.72%) |
Jan 22, 2014 | 152.00 | 154.26 | 147.75 | 148.36 | 136,301 | +0.15(+0.10%) |
Jan 21, 2014 | 150.50 | 150.87 | 144.50 | 148.21 | 207,693 | -2.66(-1.76%) |
Jan 17, 2014 | 156.03 | 150.87 | 150.87 | 150.87 | 69,500 | -5.76(-3.68%) |
Jan 16, 2014 | 158.02 | 162.93 | 153.67 | 156.63 | 59,027 | -1.77(-1.12%) |
Jan 15, 2014 | 155.75 | 159.41 | 153.18 | 158.40 | 94,441 | +2.65(+1.70%) |
Jan 14, 2014 | 158.86 | 160.78 | 152.50 | 155.75 | 114,862 | -3.06(-1.93%) |
Jan 13, 2014 | 162.23 | 162.23 | 157.46 | 158.81 | 40,884 | -4.12(-2.53%) |
Jan 10, 2014 | 164.61 | 164.61 | 161.03 | 162.93 | 50,612 | -1.55(-0.94%) |
Jan 09, 2014 | 163.30 | 164.92 | 160.00 | 164.48 | 101,422 | +4.02(+2.51%) |
Jan 08, 2014 | 156.32 | 161.26 | 147.29 | 160.46 | 359,490 | +4.34(+2.78%) |
Jan 07, 2014 | 160.94 | 160.97 | 152.32 | 156.12 | 227,406 | -4.88(-3.03%) |
Jan 06, 2014 | 163.50 | 163.50 | 160.43 | 161.00 | 105,604 | -1.99(-1.22%) |
Jan 03, 2014 | 162.07 | 163.82 | 159.52 | 162.99 | 78,133 | +1.35(+0.84%) |
Jan 02, 2014 | 157.82 | 163.22 | 156.15 | 161.64 | 110,976 | +3.01(+1.90%) |
Dec 31, 2013 | 156.16 | 158.63 | 158.63 | 158.63 | 65,100 | +0.78(+0.49%) |
Dec 30, 2013 | 160.90 | 160.90 | 156.31 | 157.85 | 52,521 | -3.10(-1.93%) |
Dec 27, 2013 | 161.86 | 162.00 | 159.29 | 160.95 | 69,428 | -0.09(-0.06%) |
Dec 26, 2013 | 158.94 | 164.01 | 158.24 | 161.04 | 71,065 | +2.11(+1.33%) |
Dec 24, 2013 | 158.60 | 159.80 | 158.13 | 158.93 | 14,736 | -0.37(-0.23%) |
Dec 23, 2013 | 160.70 | 160.70 | 158.26 | 159.30 | 33,096 | -0.76(-0.47%) |
Dec 20, 2013 | 159.11 | 160.19 | 156.64 | 160.06 | 115,674 | +0.66(+0.41%) |
Dec 19, 2013 | 158.04 | 160.22 | 157.42 | 159.40 | 54,428 | -0.60(-0.37%) |
Dec 18, 2013 | 157.79 | 160.00 | 156.27 | 160.00 | 30,455 | +2.05(+1.30%) |
Dec 17, 2013 | 160.34 | 160.34 | 157.27 | 157.95 | 47,385 | -2.40(-1.50%) |
Dec 16, 2013 | 160.68 | 161.28 | 159.11 | 160.35 | 59,229 | +1.00(+0.63%) |
Dec 13, 2013 | 157.51 | 160.25 | 157.51 | 159.35 | 27,864 | +0.16(+0.10%) |
Dec 12, 2013 | 158.02 | 160.41 | 155.29 | 159.19 | 65,643 | +0.46(+0.29%) |
Dec 11, 2013 | 160.16 | 160.56 | 156.19 | 158.73 | 58,699 | -2.13(-1.32%) |
Dec 10, 2013 | 166.18 | 167.00 | 159.70 | 160.86 | 149,613 | -6.34(-3.79%) |
Dec 09, 2013 | 169.27 | 169.99 | 165.68 | 167.20 | 121,862 | -1.99(-1.18%) |
Dec 06, 2013 | 166.97 | 169.88 | 162.90 | 169.19 | 0 | +3.08(+1.85%) |
Dec 05, 2013 | 167.59 | 169.73 | 165.62 | 166.11 | 0 | -1.06(-0.63%) |
Dec 04, 2013 | 168.33 | 170.58 | 165.19 | 167.17 | 0 | -3.02(-1.77%) |
Dec 03, 2013 | 162.62 | 171.00 | 163.93 | 170.19 | 0 | +6.26(+3.82%) |