Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 110.66 | 111.69 | 110.07 | 110.81 | 5,078,827 | +0.31(+0.28%) |
Feb 27, 2014 | 108.70 | 110.50 | 108.52 | 110.50 | 5,409,089 | +1.68(+1.54%) |
Feb 26, 2014 | 109.36 | 109.96 | 108.61 | 108.82 | 5,584,056 | -0.15(-0.13%) |
Feb 25, 2014 | 111.13 | 111.52 | 108.48 | 108.97 | 8,493,430 | -2.42(-2.17%) |
Feb 24, 2014 | 110.59 | 112.42 | 110.26 | 111.38 | 5,393,512 | +1.13(+1.02%) |
Feb 21, 2014 | 111.56 | 111.56 | 110.11 | 110.26 | 6,015,256 | -1.10(-0.99%) |
Feb 20, 2014 | 110.43 | 111.72 | 109.59 | 111.36 | 5,194,408 | +1.01(+0.91%) |
Feb 19, 2014 | 111.83 | 112.16 | 110.33 | 110.35 | 5,986,091 | -1.93(-1.71%) |
Feb 18, 2014 | 111.85 | 112.54 | 111.39 | 112.28 | 5,403,145 | +0.40(+0.36%) |
Feb 14, 2014 | 110.95 | 111.87 | 111.87 | 111.87 | 5,593,653 | +0.57(+0.51%) |
Feb 13, 2014 | 109.21 | 111.68 | 109.21 | 111.30 | 4,890,357 | +1.18(+1.07%) |
Feb 12, 2014 | 111.98 | 112.21 | 110.02 | 110.13 | 6,746,285 | -1.12(-1.00%) |
Feb 11, 2014 | 109.10 | 111.70 | 108.94 | 111.24 | 9,200,435 | +2.56(+2.36%) |
Feb 10, 2014 | 110.22 | 110.23 | 107.99 | 108.68 | 9,356,922 | +0.12(+0.11%) |
Feb 07, 2014 | 105.77 | 108.72 | 105.68 | 108.56 | 10,446,630 | +3.72(+3.55%) |
Feb 06, 2014 | 104.09 | 104.89 | 103.85 | 104.84 | 7,822,600 | +1.09(+1.05%) |
Feb 05, 2014 | 103.42 | 104.22 | 101.51 | 103.76 | 11,334,989 | -0.55(-0.52%) |
Feb 04, 2014 | 105.18 | 105.81 | 103.01 | 104.30 | 10,882,039 | -0.89(-0.85%) |
Feb 03, 2014 | 106.18 | 108.13 | 104.91 | 105.19 | 10,890,639 | -1.86(-1.74%) |
Jan 31, 2014 | 106.37 | 108.43 | 105.19 | 107.06 | 11,391,571 | -1.09(-1.00%) |
Jan 30, 2014 | 112.56 | 112.56 | 107.00 | 108.14 | 12,171,704 | -2.78(-2.50%) |
Jan 29, 2014 | 112.56 | 112.61 | 109.46 | 110.92 | 18,708,818 | -6.25(-5.33%) |
Jan 28, 2014 | 117.61 | 118.02 | 116.61 | 117.17 | 5,385,792 | -0.23(-0.20%) |
Jan 27, 2014 | 116.83 | 118.34 | 115.94 | 117.40 | 5,915,970 | +0.61(+0.52%) |
Jan 24, 2014 | 120.00 | 120.06 | 116.51 | 116.79 | 6,872,177 | -3.98(-3.30%) |
Jan 23, 2014 | 122.30 | 122.98 | 120.59 | 120.77 | 5,211,622 | -2.61(-2.12%) |
Jan 22, 2014 | 121.63 | 123.56 | 121.25 | 123.39 | 5,064,265 | +2.31(+1.91%) |
Jan 21, 2014 | 120.90 | 121.76 | 120.35 | 121.08 | 3,789,182 | +1.03(+0.86%) |
Jan 17, 2014 | 119.72 | 120.05 | 120.05 | 120.05 | 3,957,895 | +0.21(+0.18%) |
Jan 16, 2014 | 119.94 | 120.89 | 119.72 | 119.83 | 3,583,027 | -0.35(-0.29%) |
Jan 15, 2014 | 119.66 | 120.58 | 119.77 | 120.18 | 3,546,169 | +0.52(+0.44%) |
Jan 14, 2014 | 120.38 | 121.11 | 117.78 | 119.66 | 9,872,539 | -0.59(-0.49%) |
Jan 13, 2014 | 120.98 | 121.48 | 119.98 | 120.25 | 5,219,897 | -1.03(-0.85%) |
Jan 10, 2014 | 122.04 | 122.05 | 120.42 | 121.28 | 5,323,457 | -0.20(-0.16%) |
Jan 09, 2014 | 120.94 | 121.81 | 120.12 | 121.47 | 4,707,586 | +1.12(+0.93%) |
Jan 08, 2014 | 120.24 | 120.85 | 119.11 | 120.36 | 4,956,743 | +0.27(+0.22%) |
Jan 07, 2014 | 118.44 | 120.59 | 118.37 | 120.09 | 4,959,253 | +1.80(+1.52%) |
Jan 06, 2014 | 119.14 | 119.45 | 117.77 | 118.30 | 4,908,648 | +0.67(+0.57%) |
Jan 03, 2014 | 117.14 | 118.37 | 117.13 | 117.62 | 3,717,801 | +0.81(+0.70%) |
Jan 02, 2014 | 116.24 | 117.30 | 115.82 | 116.81 | 3,936,373 | +0.15(+0.13%) |
Dec 31, 2013 | 116.37 | 116.65 | 116.65 | 116.65 | 2,452,404 | +0.49(+0.42%) |
Dec 30, 2013 | 117.23 | 117.41 | 115.84 | 116.17 | 2,810,919 | -0.84(-0.72%) |
Dec 27, 2013 | 118.53 | 118.70 | 116.91 | 117.00 | 2,580,375 | -1.17(-0.99%) |
Dec 26, 2013 | 117.24 | 118.45 | 117.23 | 118.17 | 2,528,764 | +1.23(+1.05%) |
Dec 24, 2013 | 116.57 | 117.07 | 116.36 | 116.94 | 1,407,785 | +0.37(+0.32%) |
Dec 23, 2013 | 117.68 | 118.02 | 116.51 | 116.58 | 3,444,216 | -0.23(-0.20%) |
Dec 20, 2013 | 115.80 | 117.82 | 115.80 | 116.81 | 6,388,092 | +1.28(+1.11%) |
Dec 19, 2013 | 115.48 | 116.43 | 114.47 | 115.53 | 3,671,224 | -0.27(-0.24%) |
Dec 18, 2013 | 116.12 | 116.61 | 113.53 | 115.80 | 6,588,771 | -0.33(-0.29%) |
Dec 17, 2013 | 118.03 | 118.03 | 115.69 | 116.13 | 7,880,039 | +0.99(+0.86%) |
Dec 16, 2013 | 114.78 | 115.55 | 114.47 | 115.14 | 4,086,614 | +0.76(+0.66%) |
Dec 13, 2013 | 114.11 | 114.74 | 113.79 | 114.38 | 3,674,222 | +0.74(+0.65%) |
Dec 12, 2013 | 112.91 | 114.23 | 112.73 | 113.64 | 4,231,171 | +0.34(+0.30%) |
Dec 11, 2013 | 114.27 | 114.36 | 113.19 | 113.30 | 3,918,004 | -0.97(-0.85%) |
Dec 10, 2013 | 114.23 | 115.42 | 112.97 | 114.27 | 4,751,869 | -0.84(-0.73%) |
Dec 09, 2013 | 115.80 | 116.19 | 115.01 | 115.11 | 4,443,280 | -0.43(-0.37%) |
Dec 06, 2013 | 115.02 | 116.02 | 114.53 | 115.53 | 6,250,611 | +2.09(+1.85%) |
Dec 05, 2013 | 112.18 | 113.76 | 112.18 | 113.44 | 4,186,675 | +1.05(+0.94%) |
Dec 04, 2013 | 112.59 | 112.94 | 111.58 | 112.39 | 6,010,623 | -0.43(-0.38%) |
Dec 03, 2013 | 114.47 | 114.47 | 112.75 | 112.82 | 6,047,926 | -1.85(-1.61%) |