Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 120.14 | 121.94 | 120.08 | 121.75 | 1,040,720 | +1.57(+1.31%) |
Feb 27, 2014 | 121.22 | 121.58 | 119.69 | 120.17 | 599,486 | -0.93(-0.77%) |
Feb 26, 2014 | 122.10 | 122.24 | 120.76 | 121.11 | 454,960 | -0.39(-0.32%) |
Feb 25, 2014 | 120.81 | 122.03 | 120.39 | 121.50 | 270,000 | +0.39(+0.32%) |
Feb 24, 2014 | 120.90 | 121.95 | 120.62 | 121.11 | 593,637 | +0.49(+0.40%) |
Feb 21, 2014 | 119.55 | 121.02 | 118.96 | 120.62 | 406,601 | +1.08(+0.91%) |
Feb 20, 2014 | 120.81 | 121.63 | 119.32 | 119.54 | 396,359 | -1.06(-0.87%) |
Feb 19, 2014 | 119.93 | 122.19 | 119.93 | 120.60 | 729,071 | -0.63(-0.52%) |
Feb 18, 2014 | 121.09 | 121.45 | 119.90 | 121.23 | 603,772 | +0.25(+0.21%) |
Feb 14, 2014 | 120.96 | 120.97 | 120.97 | 120.97 | 365,557 | -0.28(-0.23%) |
Feb 13, 2014 | 121.18 | 123.01 | 120.65 | 121.26 | 762,241 | -0.07(-0.06%) |
Feb 12, 2014 | 121.90 | 122.34 | 121.21 | 121.33 | 429,819 | -0.47(-0.39%) |
Feb 11, 2014 | 121.11 | 123.09 | 120.69 | 121.80 | 562,345 | +0.39(+0.32%) |
Feb 10, 2014 | 120.14 | 121.59 | 119.80 | 121.41 | 634,609 | +1.02(+0.85%) |
Feb 07, 2014 | 119.30 | 120.84 | 119.05 | 120.39 | 844,675 | +1.30(+1.09%) |
Feb 06, 2014 | 118.08 | 119.42 | 117.40 | 119.09 | 954,709 | +1.77(+1.51%) |
Feb 05, 2014 | 116.16 | 118.08 | 115.88 | 117.32 | 899,268 | +1.28(+1.10%) |
Feb 04, 2014 | 114.42 | 116.32 | 113.48 | 116.04 | 1,219,139 | +2.05(+1.80%) |
Feb 03, 2014 | 114.84 | 114.84 | 113.06 | 113.99 | 971,326 | -1.30(-1.12%) |
Jan 31, 2014 | 113.21 | 115.94 | 113.05 | 115.28 | 965,747 | +1.46(+1.28%) |
Jan 30, 2014 | 112.65 | 114.09 | 109.78 | 113.83 | 696,829 | +2.50(+2.24%) |
Jan 29, 2014 | 110.76 | 111.76 | 110.64 | 111.33 | 712,673 | -0.13(-0.12%) |
Jan 28, 2014 | 110.34 | 112.06 | 110.34 | 111.46 | 604,047 | +1.19(+1.08%) |
Jan 27, 2014 | 111.23 | 111.76 | 110.03 | 110.27 | 476,452 | -0.80(-0.72%) |
Jan 24, 2014 | 111.86 | 112.11 | 110.83 | 111.07 | 352,595 | -1.50(-1.33%) |
Jan 23, 2014 | 112.57 | 113.42 | 112.18 | 112.57 | 539,016 | -0.37(-0.33%) |
Jan 22, 2014 | 112.71 | 113.40 | 112.42 | 112.94 | 535,300 | +0.51(+0.45%) |
Jan 21, 2014 | 112.38 | 112.86 | 111.73 | 112.43 | 454,837 | +0.90(+0.81%) |
Jan 17, 2014 | 111.95 | 111.53 | 111.53 | 111.53 | 373,525 | -0.39(-0.35%) |
Jan 16, 2014 | 110.98 | 112.17 | 110.98 | 111.92 | 616,980 | +0.60(+0.54%) |
Jan 15, 2014 | 111.07 | 112.01 | 110.80 | 111.31 | 357,325 | +0.25(+0.22%) |
Jan 14, 2014 | 110.64 | 111.12 | 109.88 | 111.07 | 541,423 | +0.88(+0.80%) |
Jan 13, 2014 | 109.76 | 110.86 | 109.58 | 110.19 | 925,747 | +0.23(+0.21%) |
Jan 10, 2014 | 109.02 | 110.01 | 109.02 | 109.96 | 370,909 | +1.18(+1.08%) |
Jan 09, 2014 | 108.65 | 109.11 | 107.13 | 108.78 | 451,373 | +0.09(+0.09%) |
Jan 08, 2014 | 109.39 | 109.92 | 108.45 | 108.69 | 489,029 | -0.71(-0.65%) |
Jan 07, 2014 | 108.80 | 109.68 | 107.97 | 109.40 | 599,607 | +0.96(+0.89%) |
Jan 06, 2014 | 107.73 | 108.89 | 106.81 | 108.44 | 640,162 | +0.57(+0.53%) |
Jan 03, 2014 | 106.69 | 107.87 | 106.43 | 107.87 | 660,142 | +1.38(+1.29%) |
Jan 02, 2014 | 103.21 | 107.40 | 103.21 | 106.50 | 996,567 | +2.03(+1.94%) |
Dec 31, 2013 | 104.82 | 104.47 | 104.47 | 104.47 | 478,480 | -0.19(-0.18%) |
Dec 30, 2013 | 102.58 | 104.87 | 100.11 | 104.65 | 387,749 | +0.01(+0.01%) |
Dec 27, 2013 | 104.91 | 104.95 | 104.15 | 104.64 | 341,218 | -0.24(-0.23%) |
Dec 26, 2013 | 103.60 | 105.51 | 103.60 | 104.88 | 421,827 | +0.65(+0.62%) |
Dec 24, 2013 | 103.80 | 104.71 | 103.68 | 104.23 | 179,197 | +0.11(+0.10%) |
Dec 23, 2013 | 103.25 | 105.36 | 103.15 | 104.12 | 687,323 | +1.53(+1.49%) |
Dec 20, 2013 | 103.22 | 103.22 | 101.33 | 102.59 | 1,306,687 | -0.48(-0.46%) |
Dec 19, 2013 | 106.50 | 106.50 | 102.89 | 103.07 | 1,442,255 | -3.55(-3.33%) |
Dec 18, 2013 | 105.36 | 107.33 | 103.95 | 106.62 | 746,116 | +1.58(+1.51%) |
Dec 17, 2013 | 104.68 | 105.74 | 104.32 | 105.04 | 711,203 | +0.57(+0.55%) |
Dec 16, 2013 | 104.91 | 105.95 | 104.37 | 104.47 | 643,677 | -0.21(-0.20%) |
Dec 13, 2013 | 106.57 | 107.41 | 104.02 | 104.68 | 616,363 | -0.91(-0.86%) |
Dec 12, 2013 | 107.19 | 107.53 | 105.51 | 105.59 | 505,885 | -1.68(-1.57%) |
Dec 11, 2013 | 110.46 | 110.46 | 106.84 | 107.27 | 603,382 | -2.91(-2.64%) |
Dec 10, 2013 | 111.53 | 111.85 | 110.09 | 110.18 | 564,627 | -1.18(-1.06%) |
Dec 09, 2013 | 111.58 | 112.26 | 109.64 | 111.35 | 821,424 | +0.20(+0.18%) |
Dec 06, 2013 | 112.52 | 112.52 | 110.85 | 111.15 | 620,196 | -0.17(-0.16%) |
Dec 05, 2013 | 108.75 | 111.73 | 108.01 | 111.32 | 1,019,659 | +2.58(+2.37%) |
Dec 04, 2013 | 110.52 | 113.47 | 107.06 | 108.75 | 1,786,410 | -2.44(-2.19%) |
Dec 03, 2013 | 109.39 | 112.10 | 109.38 | 111.19 | 320,186 | +1.26(+1.15%) |