Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 130.95 | 131.63 | 128.88 | 129.70 | 1,056,958 | -1.45(-1.10%) |
Feb 27, 2014 | 129.98 | 131.15 | 129.61 | 131.15 | 1,479,342 | +0.72(+0.56%) |
Feb 26, 2014 | 129.70 | 131.34 | 129.41 | 130.43 | 1,814,229 | +0.85(+0.66%) |
Feb 25, 2014 | 129.58 | 130.13 | 128.84 | 129.57 | 2,503,823 | +0.40(+0.31%) |
Feb 24, 2014 | 128.88 | 130.04 | 128.22 | 129.17 | 1,240,530 | +0.96(+0.75%) |
Feb 21, 2014 | 128.20 | 128.81 | 127.93 | 128.22 | 825,529 | +0.41(+0.32%) |
Feb 20, 2014 | 126.25 | 128.00 | 125.89 | 127.81 | 1,258,004 | +1.67(+1.32%) |
Feb 19, 2014 | 127.06 | 127.63 | 126.05 | 126.14 | 1,600,268 | -1.22(-0.95%) |
Feb 18, 2014 | 126.31 | 127.51 | 126.01 | 127.35 | 1,602,416 | +1.48(+1.17%) |
Feb 14, 2014 | 125.68 | 125.88 | 125.88 | 125.88 | 1,171,791 | -0.08(-0.07%) |
Feb 13, 2014 | 123.00 | 126.04 | 122.97 | 125.96 | 1,446,216 | +1.86(+1.50%) |
Feb 12, 2014 | 123.91 | 124.75 | 123.62 | 124.10 | 2,237,522 | +0.38(+0.31%) |
Feb 11, 2014 | 122.96 | 123.99 | 122.37 | 123.72 | 2,367,691 | +0.95(+0.77%) |
Feb 10, 2014 | 122.52 | 122.90 | 121.50 | 122.78 | 1,232,322 | +0.47(+0.39%) |
Feb 07, 2014 | 120.85 | 122.46 | 120.65 | 122.30 | 1,936,509 | +1.82(+1.51%) |
Feb 06, 2014 | 119.56 | 120.98 | 119.56 | 120.48 | 3,202,929 | +1.21(+1.01%) |
Feb 05, 2014 | 119.78 | 120.12 | 117.59 | 119.28 | 2,066,532 | -1.23(-1.02%) |
Feb 04, 2014 | 120.24 | 121.02 | 119.32 | 120.51 | 2,807,601 | +0.92(+0.77%) |
Feb 03, 2014 | 123.36 | 123.83 | 118.89 | 119.59 | 1,960,800 | -4.22(-3.40%) |
Jan 31, 2014 | 122.60 | 124.65 | 122.33 | 123.81 | 1,338,100 | -0.64(-0.52%) |
Jan 30, 2014 | 123.41 | 125.13 | 123.37 | 124.45 | 1,930,218 | +2.05(+1.68%) |
Jan 29, 2014 | 123.24 | 123.83 | 122.06 | 122.40 | 1,505,446 | -1.91(-1.54%) |
Jan 28, 2014 | 122.97 | 124.34 | 122.82 | 124.31 | 885,942 | +1.59(+1.29%) |
Jan 27, 2014 | 125.17 | 125.27 | 121.74 | 122.72 | 2,715,736 | -2.14(-1.71%) |
Jan 24, 2014 | 127.38 | 127.47 | 124.61 | 124.86 | 2,132,715 | -3.44(-2.69%) |
Jan 23, 2014 | 128.48 | 128.52 | 127.39 | 128.30 | 1,617,065 | -0.84(-0.65%) |
Jan 22, 2014 | 128.66 | 129.29 | 128.33 | 129.14 | 588,555 | +0.53(+0.41%) |
Jan 21, 2014 | 128.81 | 129.00 | 127.53 | 128.61 | 1,115,624 | +0.64(+0.50%) |
Jan 17, 2014 | 128.53 | 127.97 | 127.97 | 127.97 | 2,082,216 | -0.61(-0.48%) |
Jan 16, 2014 | 127.97 | 128.59 | 127.77 | 128.58 | 1,564,460 | +0.43(+0.33%) |
Jan 15, 2014 | 127.17 | 128.23 | 127.42 | 128.15 | 687,182 | +0.98(+0.77%) |
Jan 14, 2014 | 125.90 | 127.35 | 125.43 | 127.17 | 1,064,870 | +1.84(+1.47%) |
Jan 13, 2014 | 127.11 | 127.45 | 124.61 | 125.33 | 1,348,519 | -1.91(-1.50%) |
Jan 10, 2014 | 126.36 | 127.27 | 125.77 | 127.24 | 1,382,530 | +1.01(+0.80%) |
Jan 09, 2014 | 126.56 | 126.86 | 125.39 | 126.23 | 1,260,376 | +0.18(+0.14%) |
Jan 08, 2014 | 125.62 | 126.22 | 124.95 | 126.05 | 1,722,102 | +0.52(+0.41%) |
Jan 07, 2014 | 124.75 | 125.92 | 124.57 | 125.53 | 997,056 | +1.30(+1.05%) |
Jan 06, 2014 | 125.87 | 126.17 | 124.13 | 124.23 | 1,098,982 | -1.09(-0.87%) |
Jan 03, 2014 | 124.99 | 125.57 | 124.60 | 125.32 | 1,919,134 | +0.83(+0.66%) |
Jan 02, 2014 | 125.46 | 125.63 | 123.88 | 124.49 | 1,418,727 | -1.34(-1.06%) |
Dec 31, 2013 | 125.76 | 125.83 | 125.83 | 125.83 | 3,713,528 | +0.23(+0.19%) |
Dec 30, 2013 | 125.58 | 125.92 | 125.14 | 125.60 | 2,028,248 | +0.13(+0.10%) |
Dec 27, 2013 | 126.10 | 126.23 | 125.13 | 125.47 | 881,555 | -0.28(-0.22%) |
Dec 26, 2013 | 126.00 | 126.49 | 125.55 | 125.75 | 897,868 | +0.12(+0.10%) |
Dec 24, 2013 | 125.31 | 125.86 | 125.20 | 125.63 | 918,994 | +0.48(+0.39%) |
Dec 23, 2013 | 124.44 | 125.27 | 124.27 | 125.14 | 998,631 | +1.42(+1.15%) |
Dec 20, 2013 | 121.65 | 124.05 | 121.65 | 123.72 | 1,399,394 | +2.20(+1.81%) |
Dec 19, 2013 | 122.25 | 122.36 | 121.32 | 121.53 | 1,153,929 | -0.81(-0.66%) |
Dec 18, 2013 | 120.92 | 122.38 | 119.71 | 122.33 | 2,028,588 | +1.67(+1.38%) |
Dec 17, 2013 | 120.78 | 120.90 | 119.85 | 120.67 | 1,499,254 | -0.16(-0.13%) |
Dec 16, 2013 | 119.99 | 120.92 | 119.82 | 120.82 | 1,364,413 | +1.46(+1.23%) |
Dec 13, 2013 | 119.15 | 119.69 | 118.53 | 119.36 | 1,403,018 | +0.54(+0.45%) |
Dec 12, 2013 | 118.88 | 119.36 | 118.37 | 118.82 | 579,610 | +0.08(+0.07%) |
Dec 11, 2013 | 121.13 | 121.13 | 118.41 | 118.74 | 1,084,446 | -2.16(-1.79%) |
Dec 10, 2013 | 121.86 | 122.23 | 120.76 | 120.90 | 735,158 | -1.15(-0.94%) |
Dec 09, 2013 | 122.33 | 122.67 | 121.50 | 122.05 | 978,889 | -0.17(-0.14%) |
Dec 06, 2013 | 122.47 | 122.79 | 121.65 | 122.21 | 824,584 | +0.83(+0.69%) |
Dec 05, 2013 | 121.04 | 121.76 | 120.81 | 121.38 | 1,068,320 | +0.27(+0.22%) |
Dec 04, 2013 | 120.92 | 122.04 | 119.72 | 121.11 | 1,120,905 | -0.31(-0.25%) |
Dec 03, 2013 | 121.83 | 122.37 | 120.92 | 121.42 | 1,075,683 | -0.97(-0.80%) |