Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 124.22 | 124.98 | 123.65 | 124.65 | 686,705 | +0.22(+0.17%) |
Feb 27, 2014 | 123.91 | 124.79 | 123.52 | 124.44 | 804,653 | +0.45(+0.37%) |
Feb 26, 2014 | 124.51 | 125.01 | 123.35 | 123.98 | 1,100,075 | +0.23(+0.18%) |
Feb 25, 2014 | 121.26 | 125.26 | 121.25 | 123.75 | 2,047,091 | +2.31(+1.90%) |
Feb 24, 2014 | 119.82 | 122.46 | 119.58 | 121.45 | 1,350,636 | +1.95(+1.63%) |
Feb 21, 2014 | 116.39 | 120.87 | 116.39 | 119.50 | 1,956,921 | +3.11(+2.67%) |
Feb 20, 2014 | 116.37 | 117.12 | 115.48 | 116.39 | 874,994 | -0.11(-0.09%) |
Feb 19, 2014 | 115.88 | 117.13 | 115.53 | 116.50 | 854,437 | +0.61(+0.53%) |
Feb 18, 2014 | 116.80 | 117.61 | 115.31 | 115.89 | 1,121,070 | -0.66(-0.57%) |
Feb 14, 2014 | 117.29 | 116.55 | 116.55 | 116.55 | 949,952 | -1.19(-1.01%) |
Feb 13, 2014 | 115.71 | 118.42 | 115.22 | 117.74 | 996,804 | +1.89(+1.63%) |
Feb 12, 2014 | 119.07 | 119.83 | 115.52 | 115.85 | 1,436,362 | -2.74(-2.31%) |
Feb 11, 2014 | 119.06 | 119.45 | 117.35 | 118.59 | 1,489,453 | -0.45(-0.38%) |
Feb 10, 2014 | 119.88 | 120.31 | 117.38 | 119.04 | 891,071 | -1.06(-0.89%) |
Feb 07, 2014 | 119.83 | 121.99 | 119.67 | 120.11 | 918,203 | +1.14(+0.96%) |
Feb 06, 2014 | 115.65 | 119.73 | 115.36 | 118.97 | 1,066,537 | +3.50(+3.03%) |
Feb 05, 2014 | 115.04 | 115.90 | 113.14 | 115.47 | 1,254,794 | +0.42(+0.37%) |
Feb 04, 2014 | 115.40 | 117.32 | 114.78 | 115.04 | 838,594 | +0.13(+0.11%) |
Feb 03, 2014 | 118.91 | 118.92 | 113.97 | 114.91 | 1,556,949 | -4.22(-3.54%) |
Jan 31, 2014 | 118.09 | 119.49 | 117.98 | 119.13 | 784,595 | -0.57(-0.48%) |
Jan 30, 2014 | 119.99 | 120.63 | 119.51 | 119.70 | 942,855 | +0.94(+0.79%) |
Jan 29, 2014 | 119.33 | 120.52 | 118.09 | 118.77 | 1,425,404 | -1.70(-1.42%) |
Jan 28, 2014 | 119.28 | 121.23 | 119.06 | 120.47 | 760,171 | +1.05(+0.88%) |
Jan 27, 2014 | 119.17 | 120.47 | 119.00 | 119.42 | 994,984 | +0.34(+0.29%) |
Jan 24, 2014 | 118.86 | 120.43 | 118.82 | 119.07 | 979,145 | -0.57(-0.48%) |
Jan 23, 2014 | 120.39 | 120.78 | 118.52 | 119.64 | 1,059,132 | -1.50(-1.24%) |
Jan 22, 2014 | 120.29 | 121.68 | 119.52 | 121.14 | 693,691 | +0.70(+0.58%) |
Jan 21, 2014 | 122.10 | 122.75 | 120.33 | 120.44 | 880,244 | -1.58(-1.29%) |
Jan 17, 2014 | 123.77 | 122.02 | 122.02 | 122.02 | 795,736 | -1.32(-1.07%) |
Jan 16, 2014 | 124.37 | 124.48 | 122.26 | 123.34 | 1,073,995 | -1.72(-1.37%) |
Jan 15, 2014 | 124.68 | 125.31 | 123.47 | 125.06 | 1,281,070 | +0.38(+0.30%) |
Jan 14, 2014 | 127.75 | 128.35 | 124.34 | 124.68 | 1,739,801 | -3.01(-2.35%) |
Jan 13, 2014 | 130.10 | 130.79 | 127.55 | 127.69 | 1,116,241 | -2.54(-1.95%) |
Jan 10, 2014 | 131.09 | 131.55 | 129.10 | 130.23 | 1,054,147 | -0.88(-0.67%) |
Jan 09, 2014 | 131.14 | 131.68 | 129.78 | 131.11 | 896,704 | +0.71(+0.54%) |
Jan 08, 2014 | 133.35 | 133.62 | 129.88 | 130.40 | 971,014 | -2.73(-2.05%) |
Jan 07, 2014 | 134.16 | 134.49 | 132.43 | 133.13 | 383,941 | -0.28(-0.21%) |
Jan 06, 2014 | 135.62 | 136.01 | 133.23 | 133.41 | 842,880 | -2.24(-1.65%) |
Jan 03, 2014 | 134.63 | 136.94 | 134.49 | 135.64 | 625,129 | +1.03(+0.76%) |
Jan 02, 2014 | 133.81 | 135.68 | 133.54 | 134.62 | 829,354 | +0.55(+0.41%) |
Dec 31, 2013 | 132.79 | 134.06 | 134.06 | 134.06 | 443,980 | +1.31(+0.99%) |
Dec 30, 2013 | 132.45 | 133.15 | 131.62 | 132.75 | 354,593 | +0.19(+0.14%) |
Dec 27, 2013 | 132.85 | 133.58 | 132.13 | 132.57 | 325,635 | -0.46(-0.35%) |
Dec 26, 2013 | 132.49 | 134.36 | 132.09 | 133.03 | 355,622 | +0.52(+0.39%) |
Dec 24, 2013 | 132.52 | 133.01 | 131.58 | 132.51 | 212,563 | +0.05(+0.04%) |
Dec 23, 2013 | 130.10 | 132.78 | 130.10 | 132.46 | 822,040 | +3.46(+2.68%) |
Dec 20, 2013 | 129.78 | 129.89 | 128.87 | 129.00 | 1,046,530 | -0.10(-0.08%) |
Dec 19, 2013 | 130.62 | 132.72 | 129.02 | 129.10 | 1,086,155 | -1.63(-1.24%) |
Dec 18, 2013 | 129.19 | 130.83 | 128.13 | 130.72 | 844,837 | +1.20(+0.93%) |
Dec 17, 2013 | 128.92 | 130.41 | 128.52 | 129.52 | 1,020,628 | +0.92(+0.71%) |
Dec 16, 2013 | 128.61 | 129.53 | 127.95 | 128.60 | 1,151,906 | +1.40(+1.10%) |
Dec 13, 2013 | 126.55 | 127.31 | 125.14 | 127.20 | 753,866 | +1.05(+0.83%) |
Dec 12, 2013 | 127.98 | 128.29 | 126.09 | 126.16 | 1,261,069 | -2.65(-2.06%) |
Dec 11, 2013 | 130.25 | 131.99 | 128.54 | 128.81 | 1,260,659 | -1.16(-0.89%) |
Dec 10, 2013 | 124.32 | 132.40 | 123.91 | 129.97 | 2,712,473 | +4.38(+3.48%) |
Dec 09, 2013 | 128.34 | 128.82 | 125.45 | 125.60 | 1,841,133 | -2.64(-2.06%) |
Dec 06, 2013 | 130.66 | 130.81 | 127.57 | 128.24 | 1,088,560 | -0.64(-0.50%) |
Dec 05, 2013 | 127.92 | 129.70 | 127.92 | 128.88 | 597,334 | -1.33(-1.02%) |
Dec 04, 2013 | 130.10 | 130.95 | 128.59 | 130.21 | 620,187 | +0.19(+0.14%) |
Dec 03, 2013 | 129.64 | 131.43 | 129.31 | 130.02 | 586,028 | -0.08(-0.06%) |