Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 128.76 | 128.76 | 123.58 | 124.68 | 4,045 | -3.60(-2.81%) |
Feb 27, 2014 | 128.40 | 128.40 | 126.24 | 128.28 | 1,490 | -0.12(-0.09%) |
Feb 26, 2014 | 130.80 | 131.40 | 125.64 | 128.40 | 3,537 | -1.80(-1.38%) |
Feb 25, 2014 | 133.44 | 134.76 | 130.20 | 130.20 | 2,139 | -4.80(-3.56%) |
Feb 24, 2014 | 131.15 | 135.96 | 130.80 | 135.00 | 6,271 | +3.00(+2.27%) |
Feb 21, 2014 | 120.00 | 132.00 | 118.92 | 132.00 | 10,242 | +10.92(+9.02%) |
Feb 20, 2014 | 112.56 | 121.08 | 112.56 | 121.08 | 3,708 | +8.64(+7.68%) |
Feb 19, 2014 | 117.12 | 117.60 | 112.44 | 112.44 | 2,409 | -5.64(-4.78%) |
Feb 18, 2014 | 116.40 | 119.52 | 112.44 | 118.08 | 2,719 | +1.68(+1.44%) |
Feb 14, 2014 | 117.00 | 116.40 | 116.40 | 116.40 | 3,766 | -0.12(-0.10%) |
Feb 13, 2014 | 118.08 | 118.20 | 116.52 | 116.52 | 1,971 | -0.72(-0.61%) |
Feb 12, 2014 | 119.64 | 120.41 | 116.88 | 117.24 | 2,512 | -2.52(-2.10%) |
Feb 11, 2014 | 121.56 | 122.76 | 116.52 | 119.76 | 3,582 | -0.48(-0.40%) |
Feb 10, 2014 | 122.64 | 122.64 | 117.48 | 120.24 | 1,444 | -0.60(-0.50%) |
Feb 07, 2014 | 122.52 | 122.64 | 116.64 | 120.84 | 690 | -0.72(-0.59%) |
Feb 06, 2014 | 116.76 | 121.68 | 112.20 | 121.56 | 3,897 | +3.60(+3.05%) |
Feb 05, 2014 | 124.08 | 124.80 | 111.48 | 117.96 | 9,511 | -5.76(-4.66%) |
Feb 04, 2014 | 123.00 | 128.87 | 123.00 | 123.72 | 2,988 | +0.96(+0.78%) |
Feb 03, 2014 | 133.92 | 134.40 | 122.40 | 122.76 | 4,064 | -8.28(-6.32%) |
Jan 31, 2014 | 123.60 | 133.32 | 123.60 | 131.04 | 6,706 | +8.04(+6.54%) |
Jan 30, 2014 | 130.20 | 133.20 | 122.04 | 123.00 | 7,426 | -7.08(-5.44%) |
Jan 29, 2014 | 131.52 | 133.44 | 126.72 | 130.08 | 4,924 | -2.76(-2.08%) |
Jan 28, 2014 | 124.92 | 134.40 | 124.20 | 132.84 | 7,386 | +4.32(+3.36%) |
Jan 27, 2014 | 131.52 | 131.52 | 121.32 | 128.52 | 13,756 | -4.32(-3.25%) |
Jan 24, 2014 | 144.24 | 144.24 | 132.00 | 132.84 | 14,842 | -9.48(-6.66%) |
Jan 23, 2014 | 140.40 | 146.87 | 133.80 | 142.32 | 20,269 | +1.56(+1.11%) |
Jan 22, 2014 | 156.00 | 160.80 | 139.20 | 140.76 | 123,135 | +20.76(+17.30%) |
Jan 21, 2014 | 119.88 | 121.92 | 118.20 | 120.00 | 7,179 | +0.12(+0.10%) |
Jan 17, 2014 | 121.08 | 119.88 | 119.88 | 119.88 | 6,808 | +1.56(+1.32%) |
Jan 16, 2014 | 111.36 | 124.20 | 111.00 | 118.32 | 5,456 | +7.44(+6.71%) |
Jan 15, 2014 | 114.24 | 120.00 | 109.80 | 110.88 | 6,517 | -3.36(-2.94%) |
Jan 14, 2014 | 119.88 | 125.28 | 108.84 | 114.24 | 9,980 | -4.08(-3.45%) |
Jan 13, 2014 | 122.16 | 135.00 | 112.92 | 118.32 | 16,239 | -2.04(-1.69%) |
Jan 10, 2014 | 108.12 | 131.88 | 102.48 | 120.36 | 30,856 | +15.24(+14.50%) |
Jan 09, 2014 | 93.00 | 106.44 | 91.80 | 105.12 | 6,848 | +14.28(+15.72%) |
Jan 08, 2014 | 92.64 | 95.40 | 88.32 | 90.84 | 2,393 | -2.16(-2.32%) |
Jan 07, 2014 | 97.80 | 97.80 | 90.84 | 93.00 | 2,161 | -3.00(-3.12%) |
Jan 06, 2014 | 95.64 | 97.56 | 92.52 | 96.00 | 1,445 | +1.44(+1.52%) |
Jan 03, 2014 | 93.96 | 98.56 | 93.00 | 94.56 | 2,706 | +2.04(+2.20%) |
Jan 02, 2014 | 91.68 | 94.32 | 90.48 | 92.52 | 771 | +3.12(+3.49%) |
Dec 31, 2013 | 90.00 | 89.40 | 89.40 | 89.40 | 3,125 | -0.96(-1.06%) |
Dec 30, 2013 | 91.80 | 91.92 | 87.00 | 90.36 | 2,638 | -3.06(-3.28%) |
Dec 27, 2013 | 92.16 | 97.08 | 91.20 | 93.42 | 1,780 | +1.26(+1.37%) |
Dec 26, 2013 | 85.20 | 93.00 | 82.92 | 92.16 | 4,680 | +6.24(+7.26%) |
Dec 24, 2013 | 81.12 | 87.60 | 81.12 | 85.92 | 4,504 | +3.12(+3.77%) |
Dec 23, 2013 | 87.12 | 87.12 | 81.00 | 82.80 | 5,745 | -3.00(-3.50%) |
Dec 20, 2013 | 84.84 | 85.92 | 83.64 | 85.80 | 4,067 | +0.72(+0.85%) |
Dec 19, 2013 | 84.12 | 87.36 | 82.32 | 85.08 | 4,542 | -2.52(-2.88%) |
Dec 18, 2013 | 91.68 | 91.81 | 87.12 | 87.60 | 3,599 | -3.48(-3.82%) |
Dec 17, 2013 | 94.56 | 99.48 | 85.56 | 91.08 | 6,121 | -6.60(-6.76%) |
Dec 16, 2013 | 99.24 | 101.76 | 93.97 | 97.68 | 2,234 | -0.72(-0.73%) |
Dec 13, 2013 | 101.52 | 101.52 | 95.04 | 98.40 | 1,697 | +1.08(+1.11%) |
Dec 12, 2013 | 99.72 | 99.72 | 95.04 | 97.32 | 1,565 | +0.72(+0.75%) |
Dec 11, 2013 | 101.04 | 105.48 | 96.60 | 96.60 | 4,903 | -5.28(-5.18%) |
Dec 10, 2013 | 101.04 | 101.88 | 96.60 | 101.88 | 4,226 | +0.48(+0.47%) |
Dec 09, 2013 | 97.20 | 107.52 | 97.20 | 101.40 | 1,388 | +3.72(+3.81%) |
Dec 06, 2013 | 99.12 | 100.20 | 96.00 | 97.68 | 0 | +0.48(+0.49%) |
Dec 05, 2013 | 100.08 | 100.08 | 96.00 | 97.20 | 0 | -0.84(-0.86%) |
Dec 04, 2013 | 103.32 | 107.88 | 97.20 | 98.04 | 0 | -5.64(-5.44%) |
Dec 03, 2013 | 103.69 | 105.48 | 99.12 | 103.68 | 0 | -0.36(-0.35%) |