Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 135.01 | 136.66 | 126.83 | 127.93 | 391,009 | -13.14(-9.32%) |
Feb 27, 2014 | 143.65 | 146.22 | 140.25 | 141.08 | 111,740 | -3.49(-2.42%) |
Feb 26, 2014 | 147.05 | 147.14 | 142.36 | 144.57 | 49,593 | -2.11(-1.44%) |
Feb 25, 2014 | 149.07 | 149.07 | 144.38 | 146.68 | 52,882 | -2.85(-1.91%) |
Feb 24, 2014 | 145.58 | 149.90 | 144.84 | 149.53 | 104,906 | +4.69(+3.24%) |
Feb 21, 2014 | 146.04 | 146.96 | 141.86 | 144.84 | 53,684 | -0.28(-0.19%) |
Feb 20, 2014 | 142.82 | 148.34 | 142.09 | 145.12 | 102,433 | +2.02(+1.41%) |
Feb 19, 2014 | 144.94 | 145.86 | 142.73 | 143.10 | 47,753 | -1.84(-1.27%) |
Feb 18, 2014 | 142.09 | 147.05 | 141.35 | 144.94 | 55,499 | +3.77(+2.67%) |
Feb 14, 2014 | 134.28 | 141.17 | 141.17 | 141.17 | 64,870 | -0.27(-0.19%) |
Feb 13, 2014 | 137.77 | 142.46 | 136.94 | 141.44 | 62,616 | +2.20(+1.58%) |
Feb 12, 2014 | 137.68 | 140.99 | 137.12 | 139.24 | 68,663 | +2.11(+1.54%) |
Feb 11, 2014 | 134.37 | 138.59 | 133.63 | 137.12 | 73,233 | +2.48(+1.84%) |
Feb 10, 2014 | 136.85 | 136.85 | 132.71 | 134.64 | 60,248 | -2.02(-1.48%) |
Feb 07, 2014 | 135.56 | 137.40 | 133.63 | 136.66 | 83,765 | +2.02(+1.50%) |
Feb 06, 2014 | 133.08 | 135.84 | 130.32 | 134.64 | 60,386 | +2.02(+1.52%) |
Feb 05, 2014 | 134.46 | 135.56 | 130.23 | 132.62 | 89,912 | -2.02(-1.50%) |
Feb 04, 2014 | 131.70 | 135.84 | 131.61 | 134.64 | 108,201 | +3.22(+2.45%) |
Feb 03, 2014 | 133.45 | 134.64 | 128.76 | 131.43 | 87,763 | -2.21(-1.65%) |
Jan 31, 2014 | 130.51 | 135.29 | 128.76 | 133.63 | 94,266 | -1.47(-1.09%) |
Jan 30, 2014 | 138.41 | 140.80 | 132.76 | 135.10 | 116,707 | -1.84(-1.34%) |
Jan 29, 2014 | 137.68 | 139.33 | 135.47 | 136.94 | 67,863 | -2.11(-1.52%) |
Jan 28, 2014 | 138.04 | 141.58 | 135.10 | 139.06 | 128,238 | +1.47(+1.07%) |
Jan 27, 2014 | 141.90 | 141.90 | 135.30 | 137.58 | 128,423 | -4.50(-3.17%) |
Jan 24, 2014 | 139.88 | 143.01 | 138.14 | 142.09 | 189,486 | +1.19(+0.85%) |
Jan 23, 2014 | 138.59 | 141.17 | 138.00 | 140.89 | 148,619 | +2.11(+1.52%) |
Jan 22, 2014 | 133.72 | 139.15 | 131.24 | 138.78 | 100,834 | +5.42(+4.07%) |
Jan 21, 2014 | 130.51 | 133.36 | 129.31 | 133.36 | 51,600 | +3.77(+2.91%) |
Jan 17, 2014 | 133.91 | 129.59 | 129.59 | 129.59 | 60,615 | -4.23(-3.16%) |
Jan 16, 2014 | 127.66 | 134.55 | 127.66 | 133.82 | 79,447 | +4.87(+3.78%) |
Jan 15, 2014 | 128.21 | 128.94 | 125.73 | 128.94 | 109,756 | +0.73(+0.57%) |
Jan 14, 2014 | 125.91 | 128.94 | 125.45 | 128.21 | 31,101 | +2.48(+1.97%) |
Jan 13, 2014 | 127.93 | 128.94 | 124.44 | 125.73 | 108,824 | -3.03(-2.36%) |
Jan 10, 2014 | 130.42 | 130.88 | 127.84 | 128.76 | 77,244 | -1.29(-0.99%) |
Jan 09, 2014 | 133.72 | 135.19 | 128.12 | 130.05 | 110,207 | -2.66(-2.01%) |
Jan 08, 2014 | 129.77 | 134.00 | 129.31 | 132.71 | 134,556 | +2.30(+1.76%) |
Jan 07, 2014 | 128.85 | 131.98 | 128.85 | 130.42 | 44,085 | +1.84(+1.43%) |
Jan 06, 2014 | 131.52 | 132.90 | 128.03 | 128.58 | 82,742 | -2.67(-2.03%) |
Jan 03, 2014 | 133.08 | 133.54 | 130.14 | 131.24 | 56,522 | -1.93(-1.45%) |
Jan 02, 2014 | 137.40 | 139.79 | 130.60 | 133.17 | 139,884 | -5.33(-3.85%) |
Dec 31, 2013 | 137.03 | 138.50 | 138.50 | 138.50 | 58,048 | +1.65(+1.21%) |
Dec 30, 2013 | 139.42 | 140.61 | 136.85 | 136.85 | 57,638 | -2.57(-1.85%) |
Dec 27, 2013 | 138.32 | 139.61 | 135.75 | 139.42 | 43,618 | +1.56(+1.13%) |
Dec 26, 2013 | 139.51 | 139.66 | 136.02 | 137.86 | 48,282 | -0.83(-0.60%) |
Dec 24, 2013 | 138.59 | 139.61 | 137.68 | 138.69 | 22,221 | -0.28(-0.20%) |
Dec 23, 2013 | 139.24 | 142.64 | 138.23 | 138.96 | 53,650 | +0.37(+0.27%) |
Dec 20, 2013 | 136.48 | 141.08 | 135.01 | 138.59 | 158,075 | +1.10(+0.80%) |
Dec 19, 2013 | 135.56 | 137.86 | 134.46 | 137.49 | 63,812 | +1.47(+1.08%) |
Dec 18, 2013 | 137.95 | 138.04 | 132.35 | 136.02 | 71,486 | +0.73(+0.54%) |
Dec 17, 2013 | 138.41 | 138.87 | 133.26 | 135.29 | 58,864 | -3.40(-2.45%) |
Dec 16, 2013 | 138.14 | 139.24 | 135.75 | 138.69 | 115,640 | +2.48(+1.82%) |
Dec 13, 2013 | 135.93 | 138.41 | 134.64 | 136.21 | 63,970 | +0.37(+0.27%) |
Dec 12, 2013 | 135.75 | 137.03 | 132.90 | 135.84 | 73,735 | -0.55(-0.40%) |
Dec 11, 2013 | 136.21 | 137.40 | 133.82 | 136.39 | 149,712 | +0.74(+0.54%) |
Dec 10, 2013 | 131.89 | 140.16 | 131.43 | 135.65 | 154,354 | +5.61(+4.31%) |
Dec 09, 2013 | 132.35 | 132.62 | 128.39 | 130.05 | 107,055 | -2.57(-1.94%) |
Dec 06, 2013 | 142.91 | 144.29 | 131.52 | 132.62 | 250,553 | -8.91(-6.30%) |
Dec 05, 2013 | 144.94 | 146.87 | 139.15 | 141.54 | 128,413 | -4.14(-2.84%) |
Dec 04, 2013 | 144.57 | 149.81 | 144.38 | 145.67 | 74,880 | +1.10(+0.76%) |
Dec 03, 2013 | 147.79 | 151.92 | 143.93 | 144.57 | 96,353 | -3.49(-2.36%) |