Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 115.46 | 115.92 | 114.39 | 115.33 | 7,495,417 | -0.06(-0.05%) |
Feb 27, 2014 | 114.50 | 115.82 | 114.48 | 115.39 | 6,145,638 | +0.75(+0.66%) |
Feb 26, 2014 | 114.56 | 115.40 | 114.33 | 114.64 | 6,005,800 | +0.52(+0.45%) |
Feb 25, 2014 | 114.30 | 114.98 | 113.91 | 114.12 | 6,265,207 | -0.14(-0.12%) |
Feb 24, 2014 | 114.22 | 115.33 | 113.85 | 114.26 | 7,377,987 | +0.41(+0.36%) |
Feb 21, 2014 | 114.76 | 115.67 | 113.74 | 113.85 | 9,150,541 | -0.92(-0.80%) |
Feb 20, 2014 | 113.95 | 115.14 | 113.85 | 114.77 | 7,972,188 | +0.82(+0.72%) |
Feb 19, 2014 | 113.82 | 115.63 | 113.61 | 113.95 | 7,499,988 | -0.15(-0.13%) |
Feb 18, 2014 | 114.09 | 114.60 | 113.56 | 114.10 | 7,119,529 | -0.31(-0.27%) |
Feb 14, 2014 | 112.90 | 114.41 | 114.41 | 114.41 | 7,481,686 | +1.15(+1.02%) |
Feb 13, 2014 | 111.00 | 113.58 | 110.82 | 113.26 | 7,195,940 | +1.00(+0.89%) |
Feb 12, 2014 | 111.81 | 112.88 | 111.65 | 112.26 | 6,393,040 | +0.34(+0.30%) |
Feb 11, 2014 | 110.12 | 112.35 | 110.12 | 111.92 | 7,460,645 | +1.59(+1.45%) |
Feb 10, 2014 | 110.22 | 110.65 | 109.78 | 110.33 | 5,683,528 | -0.07(-0.06%) |
Feb 07, 2014 | 109.40 | 110.59 | 109.04 | 110.40 | 7,587,246 | +1.61(+1.48%) |
Feb 06, 2014 | 108.36 | 108.90 | 108.24 | 108.79 | 6,880,908 | +0.83(+0.77%) |
Feb 05, 2014 | 106.69 | 108.41 | 106.69 | 107.96 | 7,605,270 | +0.87(+0.81%) |
Feb 04, 2014 | 107.52 | 107.66 | 106.79 | 107.09 | 7,019,829 | -0.04(-0.03%) |
Feb 03, 2014 | 109.06 | 109.06 | 107.02 | 107.13 | 11,595,407 | -2.34(-2.14%) |
Jan 31, 2014 | 109.12 | 110.19 | 108.64 | 109.47 | 8,385,134 | -0.42(-0.38%) |
Jan 30, 2014 | 109.77 | 110.20 | 109.27 | 109.89 | 7,833,336 | +0.59(+0.54%) |
Jan 29, 2014 | 109.04 | 110.62 | 108.98 | 109.30 | 8,022,879 | -0.28(-0.25%) |
Jan 28, 2014 | 110.32 | 110.57 | 109.15 | 109.58 | 8,606,245 | -0.65(-0.59%) |
Jan 27, 2014 | 111.28 | 111.31 | 110.08 | 110.23 | 8,405,334 | -1.08(-0.97%) |
Jan 24, 2014 | 112.30 | 113.27 | 111.30 | 111.30 | 11,198,890 | -1.91(-1.69%) |
Jan 23, 2014 | 112.41 | 113.83 | 111.97 | 113.22 | 11,252,228 | +0.30(+0.26%) |
Jan 22, 2014 | 112.32 | 113.70 | 111.32 | 112.92 | 22,249,430 | -3.83(-3.28%) |
Jan 21, 2014 | 117.86 | 117.97 | 115.73 | 116.75 | 17,310,160 | -1.03(-0.87%) |
Jan 17, 2014 | 116.51 | 117.78 | 117.78 | 117.78 | 12,338,074 | +0.82(+0.70%) |
Jan 16, 2014 | 116.19 | 117.10 | 115.74 | 116.95 | 7,697,889 | +0.63(+0.54%) |
Jan 15, 2014 | 115.13 | 116.89 | 114.93 | 116.32 | 7,773,621 | +1.13(+0.98%) |
Jan 14, 2014 | 114.66 | 115.51 | 113.94 | 115.19 | 7,453,182 | +1.09(+0.96%) |
Jan 13, 2014 | 115.41 | 115.83 | 113.92 | 114.10 | 9,335,282 | -1.92(-1.66%) |
Jan 10, 2014 | 116.68 | 116.84 | 115.42 | 116.03 | 6,493,102 | -0.07(-0.06%) |
Jan 09, 2014 | 117.12 | 117.41 | 115.58 | 116.10 | 6,974,091 | -0.37(-0.31%) |
Jan 08, 2014 | 117.31 | 117.36 | 116.03 | 116.47 | 7,429,029 | -1.08(-0.92%) |
Jan 07, 2014 | 115.49 | 117.94 | 115.48 | 117.54 | 9,574,257 | +2.30(+1.99%) |
Jan 06, 2014 | 115.64 | 116.08 | 114.81 | 115.25 | 6,561,902 | -0.40(-0.34%) |
Jan 03, 2014 | 115.14 | 116.08 | 114.81 | 115.64 | 6,559,284 | +0.69(+0.60%) |
Jan 02, 2014 | 115.99 | 116.11 | 114.75 | 114.95 | 7,332,404 | -1.26(-1.09%) |
Dec 31, 2013 | 115.55 | 116.22 | 116.22 | 116.22 | 5,842,049 | +0.72(+0.62%) |
Dec 30, 2013 | 114.82 | 115.68 | 114.42 | 115.50 | 4,871,446 | +0.82(+0.72%) |
Dec 27, 2013 | 115.14 | 115.55 | 114.35 | 114.67 | 5,458,599 | -0.17(-0.15%) |
Dec 26, 2013 | 113.73 | 114.97 | 113.70 | 114.84 | 5,367,175 | +1.32(+1.16%) |
Dec 24, 2013 | 112.74 | 113.70 | 112.71 | 113.52 | 2,604,307 | +0.61(+0.54%) |
Dec 23, 2013 | 112.18 | 113.34 | 111.91 | 112.91 | 6,584,660 | +1.37(+1.23%) |
Dec 20, 2013 | 111.58 | 112.77 | 111.54 | 111.54 | 12,356,470 | -0.12(-0.11%) |
Dec 19, 2013 | 110.21 | 111.86 | 110.21 | 111.66 | 9,501,619 | +0.94(+0.85%) |
Dec 18, 2013 | 109.33 | 110.75 | 108.34 | 110.72 | 9,181,792 | +1.82(+1.67%) |
Dec 17, 2013 | 109.89 | 109.97 | 108.50 | 108.90 | 8,830,868 | -1.29(-1.18%) |
Dec 16, 2013 | 107.22 | 110.50 | 107.02 | 110.19 | 12,130,979 | +3.13(+2.92%) |
Dec 13, 2013 | 107.51 | 108.04 | 107.02 | 107.07 | 6,754,155 | -0.35(-0.33%) |
Dec 12, 2013 | 108.47 | 108.92 | 107.38 | 107.42 | 9,146,689 | -1.13(-1.04%) |
Dec 11, 2013 | 109.67 | 110.14 | 108.49 | 108.55 | 6,599,614 | -1.19(-1.08%) |
Dec 10, 2013 | 109.59 | 110.08 | 109.09 | 109.74 | 6,661,162 | -0.21(-0.19%) |
Dec 09, 2013 | 110.28 | 110.38 | 109.56 | 109.95 | 6,127,338 | -0.13(-0.12%) |
Dec 06, 2013 | 109.48 | 110.29 | 109.06 | 110.08 | 7,651,973 | +0.98(+0.90%) |
Dec 05, 2013 | 109.14 | 109.58 | 108.60 | 109.10 | 7,072,591 | +0.21(+0.19%) |
Dec 04, 2013 | 108.66 | 109.98 | 108.53 | 108.89 | 8,500,343 | -0.21(-0.19%) |
Dec 03, 2013 | 109.67 | 110.36 | 108.83 | 109.10 | 9,441,009 | -0.87(-0.79%) |