Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 127.32 | 127.77 | 123.89 | 125.18 | 26,320 | -1.32(-1.04%) |
Feb 27, 2014 | 126.56 | 127.08 | 125.42 | 126.50 | 29,836 | -0.04(-0.03%) |
Feb 26, 2014 | 126.00 | 126.55 | 125.16 | 126.54 | 19,788 | +0.57(+0.45%) |
Feb 25, 2014 | 126.46 | 129.23 | 125.07 | 125.97 | 17,323 | -0.56(-0.44%) |
Feb 24, 2014 | 126.33 | 126.53 | 126.00 | 126.53 | 19,491 | +0.53(+0.42%) |
Feb 21, 2014 | 126.79 | 126.79 | 125.17 | 126.00 | 28,095 | +0.03(+0.02%) |
Feb 20, 2014 | 124.47 | 127.83 | 124.35 | 125.97 | 18,254 | +2.69(+2.18%) |
Feb 19, 2014 | 126.52 | 126.52 | 123.28 | 123.28 | 20,133 | -2.02(-1.61%) |
Feb 18, 2014 | 124.63 | 125.65 | 124.21 | 125.30 | 15,307 | +1.03(+0.83%) |
Feb 14, 2014 | 124.33 | 124.27 | 124.27 | 124.27 | 25,000 | +0.18(+0.15%) |
Feb 13, 2014 | 123.50 | 124.71 | 122.58 | 124.09 | 34,958 | -0.66(-0.53%) |
Feb 12, 2014 | 125.11 | 126.18 | 123.47 | 124.75 | 23,041 | -0.42(-0.34%) |
Feb 11, 2014 | 123.45 | 125.36 | 123.25 | 125.17 | 88,752 | +2.17(+1.76%) |
Feb 10, 2014 | 121.05 | 123.62 | 120.68 | 123.00 | 27,242 | +1.50(+1.23%) |
Feb 07, 2014 | 121.50 | 122.99 | 120.06 | 121.50 | 38,716 | -0.08(-0.07%) |
Feb 06, 2014 | 121.47 | 123.09 | 119.82 | 121.58 | 25,844 | +0.56(+0.46%) |
Feb 05, 2014 | 123.00 | 124.24 | 120.51 | 121.02 | 20,824 | -2.58(-2.09%) |
Feb 04, 2014 | 122.95 | 124.16 | 122.95 | 123.60 | 27,389 | +1.00(+0.82%) |
Feb 03, 2014 | 123.99 | 123.99 | 122.49 | 122.60 | 35,226 | -1.36(-1.10%) |
Jan 31, 2014 | 122.40 | 124.25 | 122.01 | 123.96 | 43,980 | -0.03(-0.02%) |
Jan 30, 2014 | 123.86 | 125.48 | 123.07 | 123.99 | 44,168 | +0.87(+0.71%) |
Jan 29, 2014 | 126.51 | 126.86 | 122.77 | 123.12 | 36,999 | -4.74(-3.71%) |
Jan 28, 2014 | 127.71 | 128.51 | 126.19 | 127.86 | 34,914 | -0.13(-0.10%) |
Jan 27, 2014 | 131.02 | 131.84 | 127.72 | 127.99 | 39,303 | -2.90(-2.22%) |
Jan 24, 2014 | 130.71 | 132.43 | 130.38 | 130.89 | 22,607 | -0.82(-0.62%) |
Jan 23, 2014 | 133.72 | 134.00 | 130.63 | 131.71 | 46,705 | -2.40(-1.79%) |
Jan 22, 2014 | 133.37 | 134.28 | 133.28 | 134.11 | 19,574 | +0.74(+0.55%) |
Jan 21, 2014 | 133.38 | 133.59 | 132.55 | 133.37 | 22,653 | +0.27(+0.20%) |
Jan 17, 2014 | 134.96 | 133.10 | 133.10 | 133.10 | 28,400 | -1.39(-1.03%) |
Jan 16, 2014 | 134.99 | 135.19 | 133.54 | 134.49 | 12,453 | -0.57(-0.42%) |
Jan 15, 2014 | 135.15 | 135.52 | 134.50 | 135.06 | 14,105 | -0.09(-0.07%) |
Jan 14, 2014 | 134.07 | 135.85 | 134.07 | 135.15 | 12,390 | +1.35(+1.01%) |
Jan 13, 2014 | 135.00 | 135.33 | 132.71 | 133.80 | 35,365 | -1.64(-1.21%) |
Jan 10, 2014 | 133.72 | 135.78 | 132.84 | 135.44 | 29,874 | +1.31(+0.98%) |
Jan 09, 2014 | 133.98 | 136.11 | 133.55 | 134.13 | 33,841 | +0.30(+0.22%) |
Jan 08, 2014 | 135.96 | 135.96 | 133.01 | 133.83 | 26,992 | -1.73(-1.28%) |
Jan 07, 2014 | 135.88 | 136.98 | 135.11 | 135.56 | 19,440 | -0.01(-0.01%) |
Jan 06, 2014 | 137.89 | 137.99 | 135.00 | 135.57 | 27,246 | -2.48(-1.80%) |
Jan 03, 2014 | 137.77 | 139.35 | 137.00 | 138.05 | 21,196 | +0.41(+0.30%) |
Jan 02, 2014 | 137.92 | 138.79 | 136.52 | 137.64 | 36,943 | -1.27(-0.91%) |
Dec 31, 2013 | 136.69 | 138.91 | 138.91 | 138.91 | 23,300 | +2.06(+1.51%) |
Dec 30, 2013 | 139.76 | 139.76 | 136.84 | 136.85 | 15,009 | -3.30(-2.35%) |
Dec 27, 2013 | 139.94 | 140.49 | 138.94 | 140.15 | 26,572 | +0.72(+0.52%) |
Dec 26, 2013 | 139.03 | 140.00 | 138.54 | 139.43 | 8,339 | +0.45(+0.32%) |
Dec 24, 2013 | 139.94 | 139.94 | 138.12 | 138.98 | 6,324 | +0.37(+0.27%) |
Dec 23, 2013 | 137.83 | 139.39 | 134.60 | 138.61 | 21,135 | +1.52(+1.11%) |
Dec 20, 2013 | 133.37 | 138.15 | 133.36 | 137.09 | 57,030 | +2.37(+1.76%) |
Dec 19, 2013 | 136.50 | 136.50 | 134.69 | 134.72 | 15,280 | -2.10(-1.53%) |
Dec 18, 2013 | 136.19 | 136.87 | 134.09 | 136.82 | 17,909 | +1.57(+1.16%) |
Dec 17, 2013 | 134.44 | 135.67 | 133.71 | 135.25 | 9,569 | +0.28(+0.21%) |
Dec 16, 2013 | 134.35 | 136.00 | 133.70 | 134.97 | 15,144 | +0.67(+0.50%) |
Dec 13, 2013 | 133.91 | 135.88 | 133.71 | 134.30 | 14,720 | +0.20(+0.15%) |
Dec 12, 2013 | 135.45 | 136.55 | 133.50 | 134.10 | 12,560 | -1.15(-0.85%) |
Dec 11, 2013 | 136.80 | 136.80 | 131.46 | 135.25 | 24,966 | -1.42(-1.04%) |
Dec 10, 2013 | 138.45 | 138.99 | 136.16 | 136.67 | 24,138 | -1.62(-1.17%) |
Dec 09, 2013 | 138.00 | 138.35 | 136.70 | 138.29 | 12,600 | +0.38(+0.28%) |
Dec 06, 2013 | 138.67 | 139.79 | 137.80 | 137.91 | 0 | +0.40(+0.29%) |
Dec 05, 2013 | 137.37 | 137.95 | 136.71 | 137.51 | 0 | -0.48(-0.35%) |
Dec 04, 2013 | 138.71 | 139.48 | 137.25 | 137.99 | 0 | -0.74(-0.53%) |
Dec 03, 2013 | 139.85 | 139.85 | 138.45 | 138.73 | 0 | +0.05(+0.04%) |