Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 173.70 | 175.08 | 164.29 | 166.82 | 3,005,157 | -6.44(-3.72%) |
Feb 27, 2014 | 174.05 | 176.65 | 172.47 | 173.26 | 2,372,500 | +1.38(+0.80%) |
Feb 26, 2014 | 174.67 | 175.93 | 171.56 | 171.88 | 1,831,015 | -2.77(-1.59%) |
Feb 25, 2014 | 175.25 | 175.25 | 170.34 | 174.65 | 1,513,328 | +0.98(+0.57%) |
Feb 24, 2014 | 170.18 | 175.82 | 169.31 | 173.67 | 2,421,397 | +4.36(+2.57%) |
Feb 21, 2014 | 170.19 | 170.96 | 166.86 | 169.31 | 1,448,038 | +0.34(+0.20%) |
Feb 20, 2014 | 168.99 | 169.07 | 166.35 | 168.97 | 1,609,905 | +3.44(+2.08%) |
Feb 19, 2014 | 165.37 | 169.24 | 164.87 | 165.53 | 1,745,983 | -0.23(-0.14%) |
Feb 18, 2014 | 162.97 | 168.29 | 162.16 | 165.76 | 1,496,429 | +5.90(+3.69%) |
Feb 14, 2014 | 158.41 | 159.85 | 159.85 | 159.85 | 1,431,078 | +0.55(+0.34%) |
Feb 13, 2014 | 155.84 | 159.98 | 155.14 | 159.31 | 1,961,456 | +4.70(+3.04%) |
Feb 12, 2014 | 157.18 | 157.89 | 154.50 | 154.61 | 2,755,295 | -2.10(-1.34%) |
Feb 11, 2014 | 157.76 | 159.01 | 154.95 | 156.71 | 1,648,027 | -0.62(-0.40%) |
Feb 10, 2014 | 152.75 | 157.96 | 150.01 | 157.34 | 2,544,343 | +4.71(+3.09%) |
Feb 07, 2014 | 145.34 | 152.96 | 144.94 | 152.63 | 1,449,756 | +6.65(+4.56%) |
Feb 06, 2014 | 146.89 | 148.25 | 144.56 | 145.97 | 1,950,118 | -0.70(-0.48%) |
Feb 05, 2014 | 146.72 | 147.51 | 144.48 | 146.67 | 1,659,765 | -0.79(-0.53%) |
Feb 04, 2014 | 148.03 | 149.27 | 145.67 | 147.46 | 1,499,112 | +0.56(+0.38%) |
Feb 03, 2014 | 147.40 | 149.80 | 145.32 | 146.90 | 1,975,060 | -0.96(-0.65%) |
Jan 31, 2014 | 141.05 | 149.80 | 140.62 | 147.86 | 2,340,059 | +1.15(+0.78%) |
Jan 30, 2014 | 143.02 | 147.46 | 143.02 | 146.71 | 1,472,950 | +4.04(+2.83%) |
Jan 29, 2014 | 139.09 | 150.77 | 136.24 | 142.68 | 4,528,692 | +2.08(+1.48%) |
Jan 28, 2014 | 135.58 | 141.36 | 135.23 | 140.59 | 3,670,521 | +4.16(+3.05%) |
Jan 27, 2014 | 132.30 | 138.29 | 132.17 | 136.43 | 2,824,375 | +1.59(+1.18%) |
Jan 24, 2014 | 138.75 | 139.59 | 132.79 | 134.84 | 2,281,685 | -5.33(-3.80%) |
Jan 23, 2014 | 140.16 | 140.43 | 136.83 | 140.18 | 2,402,341 | -0.61(-0.44%) |
Jan 22, 2014 | 138.72 | 144.44 | 136.24 | 140.79 | 3,627,230 | +3.43(+2.50%) |
Jan 21, 2014 | 137.83 | 138.13 | 135.31 | 137.35 | 3,660,816 | +4.73(+3.56%) |
Jan 17, 2014 | 131.67 | 132.63 | 132.63 | 132.63 | 7,405,815 | +10.78(+8.85%) |
Jan 16, 2014 | 123.48 | 123.54 | 120.38 | 121.85 | 2,955,235 | +4.03(+3.42%) |
Jan 15, 2014 | 118.20 | 119.79 | 116.88 | 117.82 | 2,449,495 | -0.38(-0.32%) |
Jan 14, 2014 | 111.55 | 119.02 | 110.41 | 118.20 | 4,290,292 | +7.37(+6.65%) |
Jan 13, 2014 | 113.85 | 113.85 | 110.07 | 110.83 | 1,671,298 | -2.67(-2.35%) |
Jan 10, 2014 | 112.97 | 114.30 | 111.05 | 113.49 | 1,469,930 | +1.82(+1.63%) |
Jan 09, 2014 | 111.92 | 112.60 | 111.15 | 111.67 | 1,514,054 | +0.81(+0.73%) |
Jan 08, 2014 | 109.79 | 111.01 | 109.12 | 110.87 | 1,457,929 | +1.42(+1.30%) |
Jan 07, 2014 | 106.73 | 109.69 | 106.33 | 109.45 | 1,048,278 | +3.54(+3.34%) |
Jan 06, 2014 | 106.22 | 107.17 | 104.51 | 105.91 | 1,218,501 | +0.25(+0.24%) |
Jan 03, 2014 | 106.16 | 106.88 | 103.88 | 105.65 | 1,118,672 | -1.68(-1.57%) |
Jan 02, 2014 | 107.47 | 107.59 | 105.94 | 107.33 | 672,826 | -0.24(-0.23%) |
Dec 31, 2013 | 107.66 | 107.58 | 107.58 | 107.58 | 534,560 | +0.38(+0.35%) |
Dec 30, 2013 | 107.36 | 111.87 | 106.02 | 107.20 | 603,452 | -0.18(-0.16%) |
Dec 27, 2013 | 106.70 | 107.53 | 105.43 | 107.37 | 630,815 | +1.67(+1.58%) |
Dec 26, 2013 | 105.41 | 106.44 | 104.59 | 105.70 | 670,312 | +0.53(+0.50%) |
Dec 24, 2013 | 104.25 | 105.19 | 103.07 | 105.17 | 453,400 | +0.72(+0.69%) |
Dec 23, 2013 | 102.39 | 106.89 | 102.39 | 104.45 | 1,245,671 | +2.39(+2.34%) |
Dec 20, 2013 | 100.40 | 103.32 | 99.51 | 102.06 | 6,129,099 | +1.37(+1.36%) |
Dec 19, 2013 | 102.54 | 102.64 | 100.19 | 100.69 | 946,525 | -1.08(-1.06%) |
Dec 18, 2013 | 100.60 | 101.95 | 99.38 | 101.77 | 1,225,619 | +2.55(+2.57%) |
Dec 17, 2013 | 99.88 | 100.91 | 98.50 | 99.22 | 1,289,250 | -0.58(-0.58%) |
Dec 16, 2013 | 99.64 | 101.42 | 99.52 | 99.81 | 934,747 | +0.17(+0.17%) |
Dec 13, 2013 | 98.35 | 99.78 | 98.21 | 99.64 | 1,038,283 | +1.39(+1.42%) |
Dec 12, 2013 | 96.67 | 98.66 | 96.35 | 98.25 | 1,502,928 | +1.69(+1.75%) |
Dec 11, 2013 | 97.13 | 99.87 | 96.35 | 96.56 | 1,109,568 | -0.69(-0.71%) |
Dec 10, 2013 | 97.99 | 98.62 | 95.83 | 97.25 | 1,066,726 | -1.32(-1.34%) |
Dec 09, 2013 | 97.27 | 99.03 | 96.57 | 98.57 | 1,076,414 | +2.02(+2.10%) |
Dec 06, 2013 | 95.57 | 96.57 | 94.99 | 96.55 | 0 | +1.56(+1.64%) |
Dec 05, 2013 | 94.75 | 96.08 | 94.10 | 94.99 | 0 | -0.41(-0.43%) |
Dec 04, 2013 | 94.13 | 95.89 | 93.88 | 95.40 | 0 | +0.76(+0.80%) |
Dec 03, 2013 | 95.14 | 95.91 | 94.23 | 94.64 | 1,251,389 | -1.16(-1.21%) |