Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 115.75 | 116.13 | 115.72 | 116.00 | 0 | +0.87(+0.76%) |
Feb 27, 2014 | 113.84 | 115.13 | 113.84 | 115.13 | 977 | -0.17(-0.15%) |
Feb 26, 2014 | 114.83 | 115.39 | 114.83 | 115.30 | 1,221 | -0.05(-0.04%) |
Feb 25, 2014 | 115.35 | 115.35 | 115.35 | 115.35 | 3,194 | -0.90(-0.77%) |
Feb 24, 2014 | 115.88 | 116.40 | 115.51 | 116.25 | 2,597 | -0.75(-0.64%) |
Feb 21, 2014 | 116.88 | 117.32 | 116.88 | 117.00 | 0 | +1.49(+1.29%) |
Feb 20, 2014 | 115.44 | 116.15 | 115.44 | 115.51 | 1,076 | -0.52(-0.45%) |
Feb 18, 2014 | 116.03 | 116.03 | 116.03 | 515 | -1.41(-1.20%) | |
Feb 14, 2014 | 117.44 | 117.44 | 117.44 | 0 | +0.30(+0.26%) | |
Feb 13, 2014 | 116.25 | 117.14 | 116.25 | 117.14 | 1,467 | +1.07(+0.92%) |
Feb 12, 2014 | 115.61 | 116.07 | 115.51 | 116.07 | 644 | +0.90(+0.78%) |
Feb 11, 2014 | 114.48 | 115.45 | 114.48 | 115.17 | 1,078 | +3.17(+2.83%) |
Feb 10, 2014 | 112.00 | 112.00 | 112.00 | 112.00 | 296 | -0.09(-0.08%) |
Feb 07, 2014 | 112.10 | 112.10 | 112.10 | 112.10 | 0 | +0.85(+0.76%) |
Feb 06, 2014 | 110.25 | 111.30 | 110.25 | 111.25 | 852 | +1.98(+1.81%) |
Feb 04, 2014 | 109.27 | 109.27 | 109.27 | 364 | +1.53(+1.42%) | |
Feb 03, 2014 | 108.88 | 108.88 | 107.73 | 107.73 | 6,555 | -1.27(-1.16%) |
Jan 31, 2014 | 107.30 | 109.00 | 107.30 | 109.00 | 0 | -1.00(-0.91%) |
Jan 30, 2014 | 109.22 | 110.00 | 109.22 | 110.00 | 744 | +0.22(+0.20%) |
Jan 29, 2014 | 109.00 | 109.78 | 109.00 | 109.78 | 789 | -1.80(-1.61%) |
Jan 28, 2014 | 111.03 | 111.58 | 111.03 | 111.58 | 1,755 | +2.12(+1.94%) |
Jan 27, 2014 | 111.20 | 111.30 | 109.46 | 109.46 | 3,581 | -2.03(-1.82%) |
Jan 24, 2014 | 113.51 | 113.51 | 111.49 | 111.49 | 0 | -4.08(-3.53%) |
Jan 23, 2014 | 115.36 | 115.80 | 115.13 | 115.57 | 1,509 | -0.58(-0.50%) |
Jan 22, 2014 | 116.90 | 116.90 | 116.15 | 116.15 | 1,060 | -0.29(-0.25%) |
Jan 21, 2014 | 116.71 | 116.71 | 116.44 | 116.44 | 474 | -0.40(-0.34%) |
Jan 17, 2014 | 116.84 | 116.84 | 116.84 | 0 | +0.09(+0.08%) | |
Jan 16, 2014 | 116.11 | 116.75 | 115.90 | 116.75 | 1,605 | +1.20(+1.04%) |
Jan 15, 2014 | 116.38 | 116.38 | 115.55 | 115.55 | 699 | +0.37(+0.32%) |
Jan 14, 2014 | 115.15 | 115.18 | 115.15 | 115.18 | 481 | +1.11(+0.97%) |
Jan 13, 2014 | 114.83 | 114.83 | 114.07 | 114.07 | 799 | +0.32(+0.28%) |
Jan 10, 2014 | 114.03 | 114.03 | 113.75 | 113.75 | 777 | -0.85(-0.74%) |
Jan 09, 2014 | 115.27 | 115.27 | 114.38 | 114.60 | 23,931 | -0.33(-0.29%) |
Jan 08, 2014 | 114.65 | 114.94 | 114.52 | 114.93 | 2,009 | +1.48(+1.30%) |
Jan 07, 2014 | 113.62 | 113.62 | 113.45 | 113.45 | 737 | +0.03(+0.02%) |
Jan 06, 2014 | 113.61 | 113.61 | 113.42 | 113.42 | 582 | -1.01(-0.88%) |
Jan 03, 2014 | 114.73 | 114.73 | 114.43 | 114.43 | 0 | +0.21(+0.18%) |
Jan 02, 2014 | 115.35 | 115.35 | 114.22 | 114.22 | 1,150 | -4.62(-3.88%) |
Dec 31, 2013 | 118.84 | 118.84 | 118.84 | 0 | +0.73(+0.61%) | |
Dec 30, 2013 | 118.11 | 118.11 | 118.11 | 118.11 | 196 | +0.22(+0.19%) |
Dec 27, 2013 | 118.30 | 118.30 | 117.89 | 117.89 | 0 | +2.39(+2.07%) |
Dec 26, 2013 | 116.05 | 116.75 | 115.50 | 115.50 | 765 | -0.65(-0.56%) |
Dec 24, 2013 | 116.15 | 116.15 | 116.15 | 116.15 | 313 | +0.01(+0.01%) |
Dec 23, 2013 | 115.77 | 116.16 | 115.73 | 116.14 | 1,845 | +1.14(+0.99%) |
Dec 20, 2013 | 114.85 | 115.14 | 114.67 | 115.00 | 0 | +1.48(+1.30%) |
Dec 19, 2013 | 113.20 | 113.52 | 113.20 | 113.52 | 5,762 | +0.37(+0.33%) |
Dec 18, 2013 | 112.81 | 113.15 | 112.81 | 113.15 | 316 | +2.05(+1.85%) |
Dec 17, 2013 | 110.66 | 111.10 | 110.66 | 111.10 | 3,790 | -0.46(-0.41%) |
Dec 16, 2013 | 111.31 | 111.56 | 111.08 | 111.56 | 1,523 | +1.76(+1.60%) |
Dec 13, 2013 | 109.58 | 109.86 | 109.37 | 109.80 | 2,402 | -0.02(-0.02%) |
Dec 12, 2013 | 109.43 | 109.82 | 109.17 | 109.82 | 3,339 | -0.85(-0.77%) |
Dec 11, 2013 | 111.30 | 111.30 | 110.67 | 110.67 | 1,055 | -0.51(-0.46%) |
Dec 10, 2013 | 111.97 | 111.97 | 110.75 | 111.18 | 1,137 | -1.29(-1.15%) |
Dec 09, 2013 | 112.47 | 112.47 | 112.47 | 112.47 | 359 | -0.28(-0.25%) |
Dec 06, 2013 | 112.35 | 113.14 | 112.35 | 112.75 | 3,675 | +1.52(+1.37%) |
Dec 05, 2013 | 111.70 | 111.70 | 111.23 | 111.23 | 500 | -0.77(-0.69%) |
Dec 04, 2013 | 111.41 | 112.03 | 111.41 | 112.00 | 1,097 | -1.07(-0.95%) |
Dec 03, 2013 | 113.76 | 113.76 | 113.07 | 113.07 | 1,120 | -2.65(-2.29%) |