Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 136.50 | 139.38 | 135.27 | 138.03 | 754,192 | +2.81(+2.08%) |
Feb 27, 2014 | 135.28 | 136.81 | 134.58 | 135.22 | 85,932 | -0.08(-0.06%) |
Feb 26, 2014 | 135.81 | 136.26 | 134.62 | 135.30 | 144,346 | -0.29(-0.21%) |
Feb 25, 2014 | 136.56 | 136.56 | 134.30 | 135.59 | 114,390 | -0.59(-0.43%) |
Feb 24, 2014 | 134.92 | 137.27 | 134.91 | 136.18 | 153,808 | +1.24(+0.92%) |
Feb 21, 2014 | 133.16 | 135.05 | 133.00 | 134.94 | 155,842 | +2.34(+1.76%) |
Feb 20, 2014 | 132.52 | 133.68 | 131.67 | 132.60 | 140,106 | +0.60(+0.45%) |
Feb 19, 2014 | 132.49 | 134.34 | 131.63 | 132.00 | 127,566 | -0.68(-0.51%) |
Feb 18, 2014 | 129.46 | 132.84 | 129.14 | 132.68 | 107,861 | +3.67(+2.84%) |
Feb 14, 2014 | 128.74 | 129.01 | 129.01 | 129.01 | 113,400 | +0.43(+0.33%) |
Feb 13, 2014 | 129.81 | 130.83 | 128.48 | 128.58 | 136,666 | -2.32(-1.77%) |
Feb 12, 2014 | 128.50 | 132.64 | 128.50 | 130.90 | 172,883 | +2.40(+1.87%) |
Feb 11, 2014 | 126.81 | 129.90 | 126.81 | 128.50 | 98,188 | +1.65(+1.30%) |
Feb 10, 2014 | 126.51 | 127.62 | 125.13 | 126.85 | 83,155 | +0.74(+0.59%) |
Feb 07, 2014 | 127.29 | 128.17 | 125.29 | 126.11 | 116,297 | -0.16(-0.13%) |
Feb 06, 2014 | 122.69 | 126.60 | 122.58 | 126.27 | 138,887 | +4.16(+3.41%) |
Feb 05, 2014 | 122.60 | 122.60 | 119.37 | 122.11 | 193,448 | -0.42(-0.34%) |
Feb 04, 2014 | 121.38 | 124.48 | 121.00 | 122.53 | 158,244 | +2.01(+1.67%) |
Feb 03, 2014 | 124.59 | 125.73 | 119.99 | 120.52 | 125,756 | -4.25(-3.41%) |
Jan 31, 2014 | 122.99 | 125.78 | 122.24 | 124.77 | 108,205 | +0.63(+0.51%) |
Jan 30, 2014 | 125.96 | 125.96 | 123.83 | 124.14 | 141,834 | -0.68(-0.54%) |
Jan 29, 2014 | 124.23 | 125.81 | 123.03 | 124.82 | 155,112 | -0.18(-0.14%) |
Jan 28, 2014 | 122.31 | 125.21 | 122.23 | 125.00 | 141,212 | +2.99(+2.45%) |
Jan 27, 2014 | 123.78 | 124.76 | 119.04 | 122.01 | 151,723 | -1.62(-1.31%) |
Jan 24, 2014 | 126.00 | 126.41 | 122.50 | 123.63 | 211,220 | -3.07(-2.42%) |
Jan 23, 2014 | 124.43 | 126.93 | 124.43 | 126.70 | 133,128 | +1.07(+0.85%) |
Jan 22, 2014 | 124.25 | 125.98 | 124.25 | 125.63 | 98,090 | +1.97(+1.59%) |
Jan 21, 2014 | 124.50 | 124.50 | 123.11 | 123.66 | 396,347 | +0.59(+0.48%) |
Jan 17, 2014 | 122.90 | 123.07 | 123.07 | 123.07 | 311,400 | +0.41(+0.33%) |
Jan 16, 2014 | 122.00 | 122.71 | 121.54 | 122.66 | 136,803 | +0.66(+0.54%) |
Jan 15, 2014 | 122.51 | 123.99 | 121.36 | 122.00 | 121,030 | -0.51(-0.42%) |
Jan 14, 2014 | 120.45 | 122.84 | 120.35 | 122.51 | 85,653 | +2.15(+1.79%) |
Jan 13, 2014 | 122.33 | 123.31 | 119.95 | 120.36 | 1,635,509 | -2.02(-1.65%) |
Jan 10, 2014 | 122.33 | 123.12 | 121.26 | 122.38 | 103,137 | +0.33(+0.27%) |
Jan 09, 2014 | 121.65 | 122.83 | 120.90 | 122.05 | 119,225 | +1.02(+0.84%) |
Jan 08, 2014 | 119.96 | 121.51 | 118.90 | 121.03 | 124,717 | +1.30(+1.09%) |
Jan 07, 2014 | 119.42 | 121.15 | 118.22 | 119.73 | 106,404 | +0.52(+0.44%) |
Jan 06, 2014 | 119.91 | 119.91 | 117.60 | 119.21 | 121,879 | -0.08(-0.07%) |
Jan 03, 2014 | 117.50 | 119.67 | 117.50 | 119.29 | 102,447 | +1.25(+1.06%) |
Jan 02, 2014 | 119.12 | 120.81 | 116.22 | 118.04 | 171,364 | -2.06(-1.72%) |
Dec 31, 2013 | 118.64 | 120.10 | 120.10 | 120.10 | 1,640,700 | +1.56(+1.32%) |
Dec 30, 2013 | 116.41 | 118.65 | 116.27 | 118.54 | 106,206 | +2.03(+1.74%) |
Dec 27, 2013 | 117.36 | 117.55 | 116.01 | 116.51 | 66,554 | -0.92(-0.78%) |
Dec 26, 2013 | 118.27 | 118.27 | 116.63 | 117.43 | 80,650 | -0.26(-0.22%) |
Dec 24, 2013 | 116.22 | 117.74 | 115.61 | 117.69 | 48,814 | +1.47(+1.26%) |
Dec 23, 2013 | 114.12 | 116.25 | 114.00 | 116.22 | 115,758 | +2.95(+2.60%) |
Dec 20, 2013 | 112.34 | 113.33 | 110.66 | 113.27 | 140,577 | +1.43(+1.28%) |
Dec 19, 2013 | 112.37 | 112.60 | 110.43 | 111.84 | 123,452 | -0.60(-0.53%) |
Dec 18, 2013 | 110.17 | 112.81 | 109.43 | 112.44 | 156,179 | +1.86(+1.68%) |
Dec 17, 2013 | 111.32 | 112.13 | 110.31 | 110.58 | 124,495 | -0.91(-0.82%) |
Dec 16, 2013 | 110.03 | 112.87 | 110.03 | 111.49 | 159,557 | +1.56(+1.42%) |
Dec 13, 2013 | 108.45 | 110.56 | 107.82 | 109.93 | 150,271 | +1.14(+1.05%) |
Dec 12, 2013 | 109.17 | 110.00 | 108.26 | 108.79 | 252,265 | -0.78(-0.71%) |
Dec 11, 2013 | 110.92 | 110.98 | 109.10 | 109.57 | 166,908 | -0.96(-0.87%) |
Dec 10, 2013 | 110.42 | 111.39 | 110.33 | 110.53 | 133,939 | -0.77(-0.69%) |
Dec 09, 2013 | 111.65 | 112.19 | 110.60 | 111.30 | 119,184 | -0.29(-0.26%) |
Dec 06, 2013 | 112.00 | 112.84 | 110.83 | 111.59 | 131,016 | +0.78(+0.70%) |
Dec 05, 2013 | 111.65 | 113.76 | 110.54 | 110.81 | 261,318 | -0.86(-0.77%) |
Dec 04, 2013 | 114.44 | 115.56 | 110.34 | 111.67 | 194,594 | -2.46(-2.16%) |
Dec 03, 2013 | 115.76 | 116.17 | 114.09 | 114.13 | 169,735 | -0.91(-0.79%) |