Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 115.07 | 116.58 | 114.19 | 116.14 | 1,317,322 | +1.07(+0.93%) |
Feb 27, 2014 | 114.23 | 118.10 | 111.83 | 115.07 | 2,625,771 | -2.10(-1.79%) |
Feb 26, 2014 | 120.35 | 121.02 | 116.34 | 117.17 | 2,259,809 | -2.74(-2.29%) |
Feb 25, 2014 | 120.48 | 120.56 | 117.61 | 119.91 | 1,437,976 | -0.70(-0.58%) |
Feb 24, 2014 | 116.03 | 121.01 | 114.83 | 120.61 | 1,704,988 | +5.77(+5.03%) |
Feb 21, 2014 | 115.65 | 116.32 | 114.23 | 114.83 | 799,569 | -0.50(-0.44%) |
Feb 20, 2014 | 112.35 | 116.54 | 112.35 | 115.34 | 1,295,038 | +1.79(+1.57%) |
Feb 19, 2014 | 113.71 | 115.14 | 112.60 | 113.55 | 1,182,127 | -0.99(-0.87%) |
Feb 18, 2014 | 111.14 | 115.12 | 110.35 | 114.54 | 1,350,610 | +4.48(+4.07%) |
Feb 14, 2014 | 108.89 | 110.06 | 110.06 | 110.06 | 1,560,584 | +1.25(+1.15%) |
Feb 13, 2014 | 105.89 | 109.98 | 105.49 | 108.81 | 1,225,832 | +1.12(+1.04%) |
Feb 12, 2014 | 105.89 | 107.80 | 105.57 | 107.69 | 1,484,061 | +2.89(+2.75%) |
Feb 11, 2014 | 104.52 | 105.70 | 103.29 | 104.81 | 1,029,143 | +0.10(+0.09%) |
Feb 10, 2014 | 106.40 | 106.40 | 103.55 | 104.71 | 1,532,236 | -2.00(-1.88%) |
Feb 07, 2014 | 106.39 | 107.38 | 104.23 | 106.71 | 1,817,536 | +0.27(+0.26%) |
Feb 06, 2014 | 104.12 | 106.72 | 103.54 | 106.44 | 1,018,543 | +3.35(+3.25%) |
Feb 05, 2014 | 104.45 | 105.53 | 101.30 | 103.09 | 1,860,576 | -2.37(-2.25%) |
Feb 04, 2014 | 106.17 | 109.31 | 103.04 | 105.46 | 2,294,282 | +0.45(+0.43%) |
Feb 03, 2014 | 106.96 | 108.30 | 104.10 | 105.01 | 1,240,801 | -2.07(-1.93%) |
Jan 31, 2014 | 104.30 | 109.35 | 103.73 | 107.08 | 1,359,064 | +1.27(+1.20%) |
Jan 30, 2014 | 107.80 | 107.80 | 104.83 | 105.81 | 696,840 | +1.81(+1.74%) |
Jan 29, 2014 | 105.55 | 105.55 | 102.88 | 104.00 | 959,230 | -1.72(-1.63%) |
Jan 28, 2014 | 102.63 | 106.23 | 102.14 | 105.72 | 1,019,453 | +3.18(+3.10%) |
Jan 27, 2014 | 103.90 | 104.42 | 101.06 | 102.54 | 1,096,455 | -1.34(-1.29%) |
Jan 24, 2014 | 107.23 | 107.23 | 103.71 | 103.88 | 833,733 | -3.59(-3.34%) |
Jan 23, 2014 | 108.51 | 109.75 | 106.46 | 107.47 | 848,737 | -1.80(-1.64%) |
Jan 22, 2014 | 108.20 | 110.13 | 107.58 | 109.27 | 1,405,240 | +1.93(+1.80%) |
Jan 21, 2014 | 106.41 | 107.37 | 105.56 | 107.33 | 1,295,672 | +1.94(+1.84%) |
Jan 17, 2014 | 107.56 | 105.39 | 105.39 | 105.39 | 1,662,057 | -1.41(-1.32%) |
Jan 16, 2014 | 105.05 | 107.30 | 104.76 | 106.80 | 840,252 | +1.31(+1.24%) |
Jan 15, 2014 | 105.47 | 106.40 | 103.98 | 105.49 | 1,035,677 | +0.02(+0.02%) |
Jan 14, 2014 | 102.62 | 105.62 | 102.56 | 105.47 | 919,509 | +3.75(+3.69%) |
Jan 13, 2014 | 104.73 | 105.46 | 101.30 | 101.72 | 929,020 | -2.22(-2.13%) |
Jan 10, 2014 | 103.01 | 104.69 | 102.09 | 103.93 | 767,512 | +0.96(+0.93%) |
Jan 09, 2014 | 104.91 | 105.49 | 101.19 | 102.97 | 1,580,123 | -1.60(-1.53%) |
Jan 08, 2014 | 104.00 | 105.43 | 103.75 | 104.57 | 1,479,045 | +0.63(+0.61%) |
Jan 07, 2014 | 104.25 | 105.20 | 103.14 | 103.94 | 1,154,754 | +2.01(+1.97%) |
Jan 06, 2014 | 103.83 | 103.90 | 101.11 | 101.93 | 1,058,086 | -1.82(-1.75%) |
Jan 03, 2014 | 105.17 | 106.18 | 102.67 | 103.75 | 978,864 | -0.96(-0.92%) |
Jan 02, 2014 | 108.66 | 108.77 | 103.06 | 104.71 | 1,710,621 | -4.62(-4.23%) |
Dec 31, 2013 | 107.73 | 109.33 | 109.33 | 109.33 | 1,443,880 | +1.68(+1.56%) |
Dec 30, 2013 | 110.17 | 111.09 | 107.21 | 107.65 | 819,981 | -2.93(-2.65%) |
Dec 27, 2013 | 109.35 | 110.69 | 108.19 | 110.59 | 414,412 | +1.57(+1.44%) |
Dec 26, 2013 | 108.28 | 109.27 | 107.58 | 109.01 | 370,966 | +0.52(+0.47%) |
Dec 24, 2013 | 109.01 | 109.31 | 107.47 | 108.50 | 347,576 | -0.23(-0.21%) |
Dec 23, 2013 | 109.74 | 110.78 | 108.64 | 108.73 | 1,124,314 | -0.39(-0.36%) |
Dec 20, 2013 | 108.51 | 109.59 | 107.33 | 109.12 | 1,515,133 | +1.72(+1.60%) |
Dec 19, 2013 | 104.73 | 107.54 | 104.32 | 107.40 | 1,009,346 | +2.34(+2.23%) |
Dec 18, 2013 | 103.73 | 105.86 | 102.51 | 105.06 | 1,300,907 | +1.78(+1.72%) |
Dec 17, 2013 | 102.61 | 103.94 | 101.27 | 103.28 | 1,020,124 | +0.71(+0.69%) |
Dec 16, 2013 | 103.60 | 104.13 | 102.04 | 102.57 | 1,172,701 | -0.11(-0.10%) |
Dec 13, 2013 | 101.35 | 102.81 | 99.50 | 102.68 | 1,442,086 | +1.84(+1.82%) |
Dec 12, 2013 | 99.22 | 101.53 | 99.09 | 100.84 | 1,174,389 | +2.26(+2.30%) |
Dec 11, 2013 | 100.19 | 100.57 | 98.21 | 98.58 | 1,577,417 | -1.30(-1.30%) |
Dec 10, 2013 | 99.94 | 102.57 | 98.99 | 99.88 | 1,458,013 | +0.52(+0.52%) |
Dec 09, 2013 | 99.09 | 101.94 | 97.41 | 99.36 | 2,903,348 | -3.18(-3.10%) |
Dec 06, 2013 | 107.78 | 107.83 | 101.54 | 102.54 | 1,912,101 | -3.40(-3.21%) |
Dec 05, 2013 | 105.89 | 107.25 | 105.16 | 105.94 | 796,658 | -0.96(-0.90%) |
Dec 04, 2013 | 105.70 | 108.49 | 104.81 | 106.91 | 1,422,073 | +2.21(+2.11%) |
Dec 03, 2013 | 107.27 | 107.58 | 103.70 | 104.70 | 1,290,088 | -0.24(-0.23%) |