Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 121.28 | 121.79 | 119.65 | 120.55 | 3,252,250 | -0.36(-0.30%) |
Feb 27, 2014 | 120.25 | 121.20 | 119.84 | 120.91 | 2,287,168 | +0.61(+0.51%) |
Feb 26, 2014 | 119.90 | 121.17 | 119.48 | 120.30 | 2,706,755 | +0.45(+0.38%) |
Feb 25, 2014 | 119.52 | 120.32 | 119.15 | 119.84 | 2,712,778 | +0.42(+0.36%) |
Feb 24, 2014 | 119.62 | 120.90 | 119.23 | 119.42 | 2,973,468 | +0.18(+0.15%) |
Feb 21, 2014 | 120.72 | 120.85 | 119.14 | 119.23 | 2,733,768 | -1.48(-1.23%) |
Feb 20, 2014 | 120.35 | 121.01 | 118.57 | 120.72 | 3,570,381 | +2.81(+2.38%) |
Feb 19, 2014 | 119.59 | 120.39 | 117.70 | 117.91 | 2,979,981 | -1.69(-1.41%) |
Feb 18, 2014 | 119.80 | 120.19 | 118.74 | 119.59 | 2,939,638 | -0.18(-0.15%) |
Feb 14, 2014 | 118.86 | 119.78 | 119.78 | 119.78 | 7,837,288 | +0.81(+0.68%) |
Feb 13, 2014 | 117.00 | 119.48 | 116.75 | 118.96 | 2,624,657 | +1.34(+1.14%) |
Feb 12, 2014 | 117.19 | 118.02 | 116.87 | 117.63 | 3,725,080 | +0.50(+0.43%) |
Feb 11, 2014 | 115.92 | 117.33 | 114.95 | 117.12 | 3,891,437 | +2.31(+2.01%) |
Feb 10, 2014 | 113.56 | 115.19 | 113.49 | 114.81 | 4,373,136 | +0.81(+0.71%) |
Feb 07, 2014 | 111.54 | 114.13 | 111.35 | 114.00 | 3,285,965 | +3.23(+2.92%) |
Feb 06, 2014 | 109.93 | 111.10 | 109.64 | 110.76 | 2,479,296 | +1.19(+1.09%) |
Feb 05, 2014 | 109.37 | 109.64 | 107.65 | 109.57 | 2,919,994 | +0.23(+0.21%) |
Feb 04, 2014 | 110.09 | 110.75 | 108.88 | 109.34 | 3,268,713 | -0.17(-0.15%) |
Feb 03, 2014 | 111.48 | 112.16 | 109.28 | 109.51 | 3,900,938 | -1.94(-1.75%) |
Jan 31, 2014 | 110.94 | 111.84 | 109.89 | 111.45 | 3,103,083 | +0.14(+0.13%) |
Jan 30, 2014 | 112.21 | 113.91 | 110.16 | 111.31 | 5,326,513 | +3.14(+2.90%) |
Jan 29, 2014 | 107.62 | 108.55 | 106.81 | 108.17 | 3,000,124 | -0.55(-0.51%) |
Jan 28, 2014 | 107.05 | 108.83 | 107.05 | 108.72 | 2,609,617 | +2.37(+2.23%) |
Jan 27, 2014 | 106.38 | 107.73 | 105.58 | 106.35 | 2,566,009 | -0.08(-0.07%) |
Jan 24, 2014 | 109.52 | 109.52 | 106.41 | 106.43 | 4,024,544 | -2.77(-2.54%) |
Jan 23, 2014 | 110.75 | 110.87 | 108.40 | 109.20 | 3,512,730 | -1.83(-1.65%) |
Jan 22, 2014 | 111.38 | 111.66 | 110.72 | 111.03 | 2,076,988 | -0.24(-0.22%) |
Jan 21, 2014 | 112.56 | 112.77 | 110.93 | 111.27 | 2,274,495 | -0.91(-0.81%) |
Jan 17, 2014 | 112.05 | 112.18 | 112.18 | 112.18 | 2,633,986 | -0.21(-0.19%) |
Jan 16, 2014 | 111.17 | 112.44 | 111.17 | 112.39 | 1,908,967 | +0.57(+0.51%) |
Jan 15, 2014 | 111.43 | 111.87 | 110.92 | 111.82 | 1,588,027 | +0.74(+0.66%) |
Jan 14, 2014 | 110.25 | 111.21 | 109.13 | 111.08 | 1,749,743 | +1.71(+1.57%) |
Jan 13, 2014 | 110.37 | 110.92 | 109.07 | 109.37 | 2,116,596 | -1.42(-1.28%) |
Jan 10, 2014 | 109.94 | 110.94 | 109.93 | 110.79 | 1,541,493 | +0.45(+0.40%) |
Jan 09, 2014 | 110.51 | 111.13 | 109.85 | 110.35 | 2,268,970 | -0.04(-0.03%) |
Jan 08, 2014 | 108.73 | 110.48 | 108.68 | 110.39 | 2,936,924 | +1.67(+1.54%) |
Jan 07, 2014 | 107.53 | 108.88 | 107.20 | 108.71 | 2,321,328 | +2.18(+2.04%) |
Jan 06, 2014 | 107.03 | 107.64 | 106.12 | 106.53 | 1,946,879 | +0.01(+0.01%) |
Jan 03, 2014 | 106.44 | 106.94 | 106.16 | 106.52 | 1,535,646 | +0.41(+0.38%) |
Jan 02, 2014 | 107.14 | 107.60 | 105.79 | 106.12 | 2,642,275 | -1.67(-1.54%) |
Dec 31, 2013 | 107.36 | 107.78 | 107.78 | 107.78 | 1,185,893 | +0.74(+0.69%) |
Dec 30, 2013 | 107.19 | 107.53 | 106.53 | 107.05 | 904,345 | -0.08(-0.07%) |
Dec 27, 2013 | 106.86 | 107.47 | 106.81 | 107.12 | 929,629 | +0.39(+0.36%) |
Dec 26, 2013 | 106.26 | 107.03 | 106.15 | 106.74 | 1,028,689 | +0.83(+0.79%) |
Dec 24, 2013 | 105.31 | 106.15 | 105.18 | 105.91 | 473,545 | +0.55(+0.52%) |
Dec 23, 2013 | 105.99 | 105.99 | 104.97 | 105.35 | 1,902,200 | +0.26(+0.25%) |
Dec 20, 2013 | 105.21 | 105.37 | 104.72 | 105.09 | 2,496,861 | +0.40(+0.38%) |
Dec 19, 2013 | 103.00 | 104.81 | 102.54 | 104.69 | 2,658,795 | +1.68(+1.63%) |
Dec 18, 2013 | 99.45 | 103.09 | 99.18 | 103.01 | 3,196,104 | +3.97(+4.01%) |
Dec 17, 2013 | 99.12 | 99.56 | 98.25 | 99.04 | 1,929,250 | +0.08(+0.08%) |
Dec 16, 2013 | 98.41 | 99.23 | 97.92 | 98.96 | 1,713,565 | +0.87(+0.89%) |
Dec 13, 2013 | 97.31 | 98.38 | 97.20 | 98.09 | 1,064,699 | +1.07(+1.11%) |
Dec 12, 2013 | 97.46 | 97.73 | 96.83 | 97.02 | 1,351,954 | -0.79(-0.81%) |
Dec 11, 2013 | 98.26 | 98.81 | 97.37 | 97.81 | 1,964,014 | -0.71(-0.72%) |
Dec 10, 2013 | 98.41 | 99.04 | 98.05 | 98.52 | 1,223,484 | -0.09(-0.09%) |
Dec 09, 2013 | 99.53 | 99.73 | 98.47 | 98.61 | 1,618,215 | -0.67(-0.67%) |
Dec 06, 2013 | 97.22 | 99.37 | 97.18 | 99.27 | 1,903,792 | +2.69(+2.78%) |
Dec 05, 2013 | 96.62 | 97.65 | 96.41 | 96.59 | 1,287,684 | -0.28(-0.29%) |
Dec 04, 2013 | 97.14 | 97.84 | 95.80 | 96.87 | 1,139,119 | -0.68(-0.69%) |
Dec 03, 2013 | 97.14 | 97.68 | 96.80 | 97.54 | 1,437,980 | +0.09(+0.09%) |