Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 137.14 | 137.78 | 135.48 | 136.22 | 373,900 | -0.90(-0.65%) |
Feb 27, 2014 | 136.35 | 138.63 | 135.99 | 137.12 | 560,407 | +1.53(+1.13%) |
Feb 26, 2014 | 132.29 | 135.76 | 132.12 | 135.59 | 485,940 | +2.97(+2.24%) |
Feb 25, 2014 | 131.91 | 133.48 | 131.60 | 132.62 | 402,156 | +0.98(+0.74%) |
Feb 24, 2014 | 131.79 | 132.95 | 130.80 | 131.64 | 280,876 | +0.84(+0.64%) |
Feb 21, 2014 | 131.89 | 132.32 | 130.69 | 130.80 | 283,605 | -0.63(-0.48%) |
Feb 20, 2014 | 129.34 | 131.58 | 128.39 | 131.43 | 315,611 | +2.42(+1.88%) |
Feb 19, 2014 | 129.19 | 130.62 | 128.70 | 129.01 | 359,606 | -0.83(-0.64%) |
Feb 18, 2014 | 127.76 | 130.17 | 127.76 | 129.84 | 382,105 | +2.11(+1.66%) |
Feb 14, 2014 | 128.43 | 127.72 | 127.72 | 127.72 | 349,772 | -0.73(-0.56%) |
Feb 13, 2014 | 126.53 | 128.78 | 124.99 | 128.45 | 329,089 | +1.44(+1.13%) |
Feb 12, 2014 | 124.53 | 127.34 | 124.07 | 127.01 | 576,400 | +2.55(+2.05%) |
Feb 11, 2014 | 123.96 | 125.38 | 122.49 | 124.46 | 458,586 | +0.66(+0.53%) |
Feb 10, 2014 | 124.80 | 125.14 | 122.09 | 123.80 | 386,833 | -1.37(-1.10%) |
Feb 07, 2014 | 123.94 | 125.53 | 123.76 | 125.17 | 392,632 | +1.72(+1.39%) |
Feb 06, 2014 | 122.95 | 125.17 | 122.62 | 123.45 | 287,667 | +0.94(+0.76%) |
Feb 05, 2014 | 122.01 | 122.83 | 119.81 | 122.52 | 415,664 | +0.03(+0.02%) |
Feb 04, 2014 | 121.02 | 123.33 | 120.06 | 122.49 | 508,479 | +2.14(+1.77%) |
Feb 03, 2014 | 122.56 | 123.30 | 118.91 | 120.35 | 777,061 | -2.34(-1.91%) |
Jan 31, 2014 | 121.26 | 124.65 | 120.81 | 122.69 | 370,027 | +0.00(+0.00%) |
Jan 30, 2014 | 124.68 | 124.68 | 122.61 | 122.69 | 608,554 | -0.41(-0.33%) |
Jan 29, 2014 | 121.62 | 123.39 | 121.60 | 123.10 | 509,483 | +0.05(+0.04%) |
Jan 28, 2014 | 121.19 | 124.02 | 121.03 | 123.05 | 382,707 | +1.97(+1.63%) |
Jan 27, 2014 | 121.07 | 122.27 | 119.18 | 121.08 | 710,237 | +0.78(+0.65%) |
Jan 24, 2014 | 124.42 | 125.28 | 119.22 | 120.30 | 423,520 | -5.22(-4.16%) |
Jan 23, 2014 | 126.53 | 126.93 | 124.69 | 125.51 | 309,806 | -1.35(-1.07%) |
Jan 22, 2014 | 126.25 | 126.91 | 125.65 | 126.86 | 296,884 | +0.61(+0.48%) |
Jan 21, 2014 | 127.77 | 128.11 | 125.46 | 126.25 | 400,861 | -1.13(-0.89%) |
Jan 17, 2014 | 128.64 | 127.39 | 127.39 | 127.39 | 303,902 | -1.41(-1.09%) |
Jan 16, 2014 | 128.89 | 129.68 | 126.90 | 128.79 | 328,121 | +0.04(+0.03%) |
Jan 15, 2014 | 126.29 | 128.85 | 125.41 | 128.76 | 612,872 | +3.24(+2.58%) |
Jan 14, 2014 | 125.54 | 126.06 | 123.87 | 125.52 | 648,833 | +0.29(+0.23%) |
Jan 13, 2014 | 127.14 | 128.16 | 124.28 | 125.22 | 858,775 | -2.77(-2.16%) |
Jan 10, 2014 | 123.71 | 129.29 | 122.70 | 127.99 | 1,382,433 | +8.84(+7.42%) |
Jan 09, 2014 | 115.78 | 131.66 | 114.87 | 119.16 | 2,039,199 | +13.00(+12.24%) |
Jan 08, 2014 | 105.62 | 106.67 | 104.44 | 106.16 | 658,739 | +0.57(+0.54%) |
Jan 07, 2014 | 103.15 | 105.84 | 102.86 | 105.59 | 296,744 | +3.05(+2.97%) |
Jan 06, 2014 | 104.88 | 105.10 | 102.02 | 102.54 | 281,886 | -1.80(-1.73%) |
Jan 03, 2014 | 103.91 | 104.74 | 103.77 | 104.35 | 199,804 | +0.48(+0.46%) |
Jan 02, 2014 | 105.38 | 105.42 | 103.08 | 103.86 | 263,410 | -1.61(-1.53%) |
Dec 31, 2013 | 106.22 | 105.47 | 105.47 | 105.47 | 270,202 | -0.38(-0.36%) |
Dec 30, 2013 | 106.22 | 107.00 | 105.30 | 105.85 | 118,772 | -0.46(-0.44%) |
Dec 27, 2013 | 106.67 | 107.19 | 105.51 | 106.31 | 241,118 | +0.13(+0.12%) |
Dec 26, 2013 | 105.94 | 106.63 | 105.67 | 106.19 | 123,156 | +0.40(+0.38%) |
Dec 24, 2013 | 105.04 | 106.12 | 103.98 | 105.78 | 80,328 | +1.20(+1.14%) |
Dec 23, 2013 | 104.45 | 104.87 | 103.63 | 104.59 | 177,828 | +0.87(+0.84%) |
Dec 20, 2013 | 102.29 | 104.57 | 102.29 | 103.72 | 461,366 | +1.52(+1.49%) |
Dec 19, 2013 | 102.43 | 102.77 | 101.64 | 102.19 | 171,892 | -0.97(-0.94%) |
Dec 18, 2013 | 100.92 | 103.19 | 100.37 | 103.17 | 241,345 | +2.25(+2.23%) |
Dec 17, 2013 | 99.72 | 101.42 | 99.31 | 100.92 | 256,350 | +0.94(+0.94%) |
Dec 16, 2013 | 97.99 | 100.27 | 96.58 | 99.99 | 205,050 | +2.43(+2.49%) |
Dec 13, 2013 | 97.91 | 98.17 | 96.98 | 97.55 | 180,662 | -0.10(-0.10%) |
Dec 12, 2013 | 96.21 | 98.31 | 95.89 | 97.65 | 220,156 | +1.27(+1.32%) |
Dec 11, 2013 | 98.42 | 98.43 | 95.88 | 96.38 | 208,359 | -1.73(-1.76%) |
Dec 10, 2013 | 98.92 | 99.91 | 98.00 | 98.10 | 213,533 | -1.24(-1.25%) |
Dec 09, 2013 | 99.58 | 99.62 | 98.89 | 99.35 | 115,563 | +0.48(+0.49%) |
Dec 06, 2013 | 98.37 | 99.53 | 98.18 | 98.87 | 165,001 | +1.12(+1.15%) |
Dec 05, 2013 | 97.09 | 98.24 | 96.61 | 97.75 | 149,088 | +0.64(+0.66%) |
Dec 04, 2013 | 96.62 | 98.04 | 95.67 | 97.11 | 154,087 | -0.13(-0.13%) |
Dec 03, 2013 | 98.62 | 99.16 | 96.99 | 97.24 | 214,973 | -1.51(-1.53%) |