Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 144.48 | 152.98 | 128.64 | 134.07 | 25,458 | +3.73(+2.86%) |
Feb 27, 2014 | 126.15 | 130.50 | 125.22 | 130.34 | 4,861 | +4.51(+3.58%) |
Feb 26, 2014 | 126.62 | 129.88 | 124.44 | 125.84 | 2,724 | -0.78(-0.61%) |
Feb 25, 2014 | 126.77 | 128.64 | 126.00 | 126.62 | 1,559 | -0.16(-0.12%) |
Feb 24, 2014 | 127.70 | 128.64 | 126.46 | 126.77 | 2,246 | +0.31(+0.25%) |
Feb 21, 2014 | 130.03 | 130.34 | 124.29 | 126.46 | 4,245 | -2.80(-2.16%) |
Feb 20, 2014 | 128.48 | 130.19 | 126.31 | 129.26 | 2,331 | +1.40(+1.09%) |
Feb 19, 2014 | 133.30 | 133.61 | 125.84 | 127.86 | 6,363 | -5.13(-3.86%) |
Feb 18, 2014 | 134.54 | 136.40 | 131.28 | 132.99 | 13,559 | -2.80(-2.06%) |
Feb 14, 2014 | 134.38 | 135.78 | 135.78 | 135.78 | 4,248 | +1.71(+1.27%) |
Feb 13, 2014 | 131.90 | 136.48 | 131.74 | 134.07 | 4,513 | +1.71(+1.29%) |
Feb 12, 2014 | 135.00 | 136.87 | 132.05 | 132.36 | 7,440 | -2.02(-1.50%) |
Feb 11, 2014 | 135.94 | 145.41 | 132.99 | 134.38 | 21,321 | -1.55(-1.14%) |
Feb 10, 2014 | 134.54 | 138.27 | 133.42 | 135.94 | 5,631 | +1.86(+1.39%) |
Feb 07, 2014 | 129.57 | 135.78 | 126.93 | 134.07 | 10,822 | +5.28(+4.10%) |
Feb 06, 2014 | 127.55 | 128.79 | 126.77 | 128.79 | 2,412 | +1.24(+0.97%) |
Feb 05, 2014 | 128.17 | 130.19 | 126.77 | 127.55 | 2,812 | -1.09(-0.85%) |
Feb 04, 2014 | 129.41 | 129.41 | 126.62 | 128.64 | 2,672 | -0.31(-0.24%) |
Feb 03, 2014 | 132.21 | 135.78 | 126.93 | 128.95 | 6,881 | -2.49(-1.89%) |
Jan 31, 2014 | 132.05 | 132.83 | 128.95 | 131.43 | 3,519 | -3.42(-2.53%) |
Jan 30, 2014 | 130.50 | 134.85 | 126.48 | 134.85 | 9,351 | +6.37(+4.96%) |
Jan 29, 2014 | 130.97 | 130.97 | 126.93 | 128.48 | 3,408 | -2.18(-1.66%) |
Jan 28, 2014 | 127.08 | 131.74 | 124.44 | 130.66 | 5,790 | +4.35(+3.44%) |
Jan 27, 2014 | 127.64 | 130.19 | 124.29 | 126.31 | 6,171 | -4.66(-3.56%) |
Jan 24, 2014 | 130.97 | 132.52 | 126.93 | 130.97 | 5,997 | -1.40(-1.06%) |
Jan 23, 2014 | 132.83 | 134.38 | 129.72 | 132.36 | 3,263 | +0.16(+0.12%) |
Jan 22, 2014 | 132.52 | 134.69 | 129.72 | 132.21 | 5,972 | -0.93(-0.70%) |
Jan 21, 2014 | 133.92 | 133.92 | 126.62 | 133.14 | 8,573 | +0.47(+0.35%) |
Jan 17, 2014 | 135.94 | 132.68 | 132.68 | 132.68 | 8,309 | -3.26(-2.40%) |
Jan 16, 2014 | 135.47 | 138.58 | 129.10 | 135.94 | 4,659 | +0.78(+0.57%) |
Jan 15, 2014 | 128.95 | 137.49 | 126.62 | 135.16 | 7,407 | +6.22(+4.82%) |
Jan 14, 2014 | 128.95 | 130.34 | 125.22 | 128.95 | 5,744 | +1.40(+1.10%) |
Jan 13, 2014 | 133.30 | 134.85 | 126.62 | 127.55 | 11,871 | -6.37(-4.76%) |
Jan 10, 2014 | 128.64 | 138.81 | 126.93 | 133.92 | 22,147 | +11.81(+9.67%) |
Jan 09, 2014 | 122.42 | 124.13 | 120.01 | 122.11 | 6,950 | +0.47(+0.38%) |
Jan 08, 2014 | 120.87 | 122.89 | 120.56 | 121.64 | 2,715 | -1.09(-0.89%) |
Jan 07, 2014 | 121.18 | 124.60 | 120.01 | 122.73 | 4,618 | +1.71(+1.41%) |
Jan 06, 2014 | 122.42 | 122.73 | 119.78 | 121.02 | 4,460 | -1.24(-1.02%) |
Jan 03, 2014 | 122.58 | 124.13 | 120.40 | 122.27 | 2,385 | -0.31(-0.25%) |
Jan 02, 2014 | 124.29 | 127.83 | 121.64 | 122.58 | 4,558 | -1.86(-1.50%) |
Dec 31, 2013 | 126.31 | 124.44 | 124.44 | 124.44 | 46,904 | -4.04(-3.14%) |
Dec 30, 2013 | 127.08 | 129.96 | 124.44 | 128.48 | 2,152 | +1.40(+1.10%) |
Dec 27, 2013 | 129.72 | 130.19 | 126.00 | 127.08 | 3,597 | -2.02(-1.56%) |
Dec 26, 2013 | 127.39 | 130.97 | 125.84 | 129.10 | 4,751 | +2.33(+1.84%) |
Dec 24, 2013 | 129.26 | 129.88 | 124.44 | 126.77 | 6,681 | -4.97(-3.77%) |
Dec 23, 2013 | 129.88 | 133.76 | 128.17 | 131.74 | 8,977 | +2.80(+2.17%) |
Dec 20, 2013 | 124.29 | 131.17 | 124.29 | 128.95 | 29,258 | +2.02(+1.59%) |
Dec 19, 2013 | 129.72 | 130.03 | 125.84 | 126.93 | 4,472 | -3.26(-2.51%) |
Dec 18, 2013 | 125.06 | 130.66 | 124.44 | 130.19 | 3,797 | +2.80(+2.19%) |
Dec 17, 2013 | 128.17 | 130.11 | 122.89 | 127.39 | 3,152 | -0.78(-0.61%) |
Dec 16, 2013 | 131.90 | 133.06 | 124.91 | 128.17 | 4,019 | -3.57(-2.71%) |
Dec 13, 2013 | 133.61 | 134.23 | 130.19 | 131.74 | 18,879 | -1.86(-1.40%) |
Dec 12, 2013 | 131.74 | 135.47 | 128.32 | 133.61 | 9,045 | +1.55(+1.18%) |
Dec 11, 2013 | 132.83 | 133.61 | 125.53 | 132.05 | 10,221 | -0.16(-0.12%) |
Dec 10, 2013 | 130.19 | 134.07 | 128.95 | 132.21 | 4,851 | -0.62(-0.47%) |
Dec 09, 2013 | 129.57 | 132.99 | 128.64 | 132.83 | 6,942 | +4.19(+3.26%) |
Dec 06, 2013 | 130.19 | 132.68 | 128.17 | 128.64 | 0 | +0.16(+0.12%) |
Dec 05, 2013 | 128.95 | 132.29 | 125.22 | 128.48 | 0 | +4.66(+3.76%) |
Dec 04, 2013 | 123.51 | 127.39 | 123.51 | 123.82 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 126.62 | 127.70 | 121.95 | 123.82 | 0 | -2.49(-1.97%) |