Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 113.56 | 114.60 | 113.42 | 113.92 | 1,479,537 | +0.45(+0.40%) |
Feb 27, 2014 | 112.15 | 113.60 | 112.04 | 113.47 | 1,104,936 | +0.89(+0.79%) |
Feb 26, 2014 | 112.55 | 113.60 | 112.37 | 112.58 | 1,399,094 | +0.03(+0.02%) |
Feb 25, 2014 | 111.55 | 112.95 | 111.15 | 112.55 | 1,152,345 | +1.44(+1.30%) |
Feb 24, 2014 | 111.69 | 112.13 | 111.09 | 111.11 | 1,833,922 | -0.80(-0.72%) |
Feb 21, 2014 | 112.08 | 112.61 | 111.64 | 111.91 | 1,619,648 | +0.00(+0.00%) |
Feb 20, 2014 | 112.11 | 112.35 | 111.21 | 111.91 | 1,260,104 | -0.07(-0.06%) |
Feb 19, 2014 | 113.36 | 113.66 | 111.83 | 111.98 | 1,424,678 | -1.37(-1.21%) |
Feb 18, 2014 | 113.77 | 113.91 | 113.12 | 113.35 | 1,552,078 | -0.08(-0.07%) |
Feb 14, 2014 | 113.03 | 113.43 | 113.43 | 113.43 | 1,420,291 | +0.35(+0.31%) |
Feb 13, 2014 | 111.41 | 113.42 | 111.27 | 113.08 | 1,137,818 | +1.16(+1.04%) |
Feb 12, 2014 | 112.43 | 112.90 | 111.75 | 111.92 | 1,159,852 | -0.31(-0.27%) |
Feb 11, 2014 | 111.58 | 112.45 | 111.15 | 112.23 | 1,401,935 | +0.66(+0.59%) |
Feb 10, 2014 | 111.02 | 111.92 | 110.38 | 111.57 | 1,256,141 | +0.54(+0.49%) |
Feb 07, 2014 | 109.31 | 111.13 | 108.80 | 111.03 | 1,939,816 | +2.43(+2.24%) |
Feb 06, 2014 | 107.23 | 108.64 | 106.86 | 108.60 | 1,536,248 | +1.37(+1.28%) |
Feb 05, 2014 | 106.11 | 107.45 | 105.93 | 107.23 | 1,584,463 | +0.29(+0.27%) |
Feb 04, 2014 | 107.32 | 107.80 | 106.57 | 106.94 | 1,549,487 | +0.76(+0.72%) |
Feb 03, 2014 | 109.12 | 109.91 | 105.97 | 106.18 | 2,607,345 | -2.80(-2.57%) |
Jan 31, 2014 | 108.29 | 109.81 | 108.02 | 108.98 | 2,058,838 | -0.67(-0.61%) |
Jan 30, 2014 | 110.88 | 111.20 | 109.45 | 109.66 | 2,067,565 | -1.61(-1.44%) |
Jan 29, 2014 | 110.54 | 113.14 | 109.23 | 111.27 | 3,038,020 | +1.42(+1.30%) |
Jan 28, 2014 | 110.06 | 110.62 | 109.62 | 109.84 | 2,191,742 | -0.04(-0.03%) |
Jan 27, 2014 | 111.13 | 111.42 | 109.79 | 109.88 | 3,057,315 | -1.07(-0.97%) |
Jan 24, 2014 | 114.02 | 114.02 | 110.93 | 110.95 | 2,370,612 | -3.77(-3.28%) |
Jan 23, 2014 | 115.25 | 116.39 | 114.51 | 114.72 | 1,833,281 | -1.69(-1.45%) |
Jan 22, 2014 | 116.67 | 116.73 | 115.97 | 116.40 | 821,407 | +0.00(+0.00%) |
Jan 21, 2014 | 116.58 | 117.30 | 115.54 | 116.40 | 882,969 | +0.67(+0.58%) |
Jan 17, 2014 | 115.56 | 115.73 | 115.73 | 115.73 | 1,407,589 | -0.11(-0.10%) |
Jan 16, 2014 | 115.63 | 116.14 | 115.46 | 115.84 | 990,529 | -0.31(-0.26%) |
Jan 15, 2014 | 115.32 | 116.50 | 115.32 | 116.15 | 1,058,190 | +0.93(+0.80%) |
Jan 14, 2014 | 114.48 | 115.43 | 113.99 | 115.22 | 812,027 | +0.93(+0.81%) |
Jan 13, 2014 | 115.01 | 116.09 | 114.17 | 114.30 | 1,425,952 | -1.48(-1.27%) |
Jan 10, 2014 | 114.47 | 115.83 | 114.45 | 115.77 | 1,500,905 | +1.30(+1.14%) |
Jan 09, 2014 | 114.47 | 114.67 | 114.06 | 114.47 | 1,905,330 | +0.06(+0.05%) |
Jan 08, 2014 | 113.63 | 114.47 | 113.06 | 114.41 | 1,446,769 | +0.60(+0.53%) |
Jan 07, 2014 | 113.22 | 114.10 | 112.92 | 113.81 | 1,354,492 | +0.66(+0.58%) |
Jan 06, 2014 | 113.60 | 113.73 | 112.92 | 113.15 | 1,327,579 | -0.17(-0.15%) |
Jan 03, 2014 | 113.16 | 113.60 | 113.04 | 113.32 | 844,071 | +0.16(+0.14%) |
Jan 02, 2014 | 112.85 | 113.53 | 112.50 | 113.16 | 888,943 | -0.46(-0.41%) |
Dec 31, 2013 | 113.98 | 113.62 | 113.62 | 113.62 | 683,882 | +0.02(+0.02%) |
Dec 30, 2013 | 113.32 | 113.94 | 113.18 | 113.61 | 518,464 | +0.00(+0.00%) |
Dec 27, 2013 | 113.60 | 113.95 | 113.31 | 113.61 | 556,728 | +0.38(+0.34%) |
Dec 26, 2013 | 112.66 | 113.27 | 112.08 | 113.22 | 373,951 | +0.53(+0.47%) |
Dec 24, 2013 | 111.77 | 112.83 | 111.61 | 112.70 | 362,692 | +0.88(+0.79%) |
Dec 23, 2013 | 111.97 | 111.97 | 111.31 | 111.82 | 908,905 | +0.37(+0.33%) |
Dec 20, 2013 | 110.94 | 111.75 | 110.82 | 111.45 | 1,208,208 | +0.34(+0.31%) |
Dec 19, 2013 | 110.30 | 111.13 | 109.83 | 111.11 | 1,267,357 | +0.43(+0.39%) |
Dec 18, 2013 | 109.55 | 110.74 | 108.15 | 110.68 | 1,297,665 | +1.24(+1.13%) |
Dec 17, 2013 | 109.26 | 109.89 | 109.06 | 109.44 | 1,065,011 | +0.19(+0.18%) |
Dec 16, 2013 | 108.79 | 109.87 | 108.79 | 109.25 | 1,164,318 | +0.67(+0.62%) |
Dec 13, 2013 | 109.06 | 109.32 | 108.41 | 108.57 | 832,237 | -0.38(-0.35%) |
Dec 12, 2013 | 108.32 | 109.28 | 107.36 | 108.95 | 1,394,350 | +0.49(+0.45%) |
Dec 11, 2013 | 109.82 | 110.20 | 108.31 | 108.46 | 1,502,871 | -1.59(-1.45%) |
Dec 10, 2013 | 112.03 | 112.39 | 109.79 | 110.05 | 2,336,779 | +0.46(+0.42%) |
Dec 09, 2013 | 109.80 | 110.09 | 108.96 | 109.59 | 1,252,980 | -0.04(-0.04%) |
Dec 06, 2013 | 108.26 | 109.72 | 107.87 | 109.63 | 927,075 | +2.59(+2.42%) |
Dec 05, 2013 | 107.47 | 107.95 | 106.91 | 107.04 | 1,392,302 | -0.99(-0.91%) |
Dec 04, 2013 | 107.30 | 108.34 | 106.95 | 108.02 | 940,975 | -0.02(-0.02%) |
Dec 03, 2013 | 107.94 | 108.75 | 107.46 | 108.04 | 1,327,805 | -0.47(-0.43%) |