Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 108.53 | 108.77 | 106.21 | 106.32 | 1,104,040 | -3.80(-3.45%) |
Jan 30, 2014 | 108.13 | 111.20 | 106.90 | 110.12 | 1,348,876 | +3.76(+3.54%) |
Jan 29, 2014 | 104.50 | 107.54 | 103.75 | 106.36 | 1,276,098 | +0.17(+0.16%) |
Jan 28, 2014 | 101.84 | 106.33 | 101.55 | 106.19 | 1,076,666 | +4.50(+4.43%) |
Jan 27, 2014 | 105.34 | 105.63 | 101.48 | 101.69 | 1,573,852 | -3.50(-3.33%) |
Jan 24, 2014 | 106.12 | 106.63 | 104.20 | 105.19 | 1,564,803 | -1.64(-1.54%) |
Jan 23, 2014 | 105.14 | 106.97 | 104.83 | 106.83 | 1,146,328 | +0.55(+0.52%) |
Jan 22, 2014 | 104.50 | 108.49 | 104.47 | 106.28 | 3,031,218 | +1.72(+1.64%) |
Jan 21, 2014 | 107.39 | 108.45 | 103.63 | 104.56 | 2,768,086 | -3.15(-2.92%) |
Jan 17, 2014 | 110.00 | 107.71 | 107.71 | 107.71 | 1,215,000 | -2.30(-2.09%) |
Jan 16, 2014 | 110.13 | 111.62 | 109.91 | 110.01 | 673,733 | -0.20(-0.18%) |
Jan 15, 2014 | 113.38 | 113.58 | 109.74 | 110.21 | 1,156,925 | -3.17(-2.80%) |
Jan 14, 2014 | 113.50 | 113.90 | 109.72 | 113.38 | 1,519,431 | -0.12(-0.11%) |
Jan 13, 2014 | 116.26 | 117.04 | 113.13 | 113.50 | 872,516 | -2.76(-2.37%) |
Jan 10, 2014 | 116.00 | 116.68 | 114.17 | 116.26 | 728,280 | +0.39(+0.34%) |
Jan 09, 2014 | 117.92 | 119.38 | 115.69 | 115.87 | 589,495 | -1.93(-1.64%) |
Jan 08, 2014 | 116.71 | 117.96 | 116.09 | 117.80 | 649,215 | +1.25(+1.07%) |
Jan 07, 2014 | 116.36 | 117.11 | 115.75 | 116.55 | 551,771 | +0.44(+0.38%) |
Jan 06, 2014 | 116.82 | 116.99 | 115.50 | 116.11 | 517,936 | -0.51(-0.44%) |
Jan 03, 2014 | 118.29 | 118.56 | 116.49 | 116.62 | 572,395 | -1.76(-1.49%) |
Jan 02, 2014 | 116.79 | 118.45 | 115.49 | 118.38 | 1,264,475 | +1.21(+1.03%) |
Dec 31, 2013 | 114.25 | 117.17 | 117.17 | 117.17 | 461,300 | +2.90(+2.54%) |
Dec 30, 2013 | 115.96 | 116.31 | 113.01 | 114.27 | 762,554 | -1.68(-1.45%) |
Dec 27, 2013 | 118.70 | 118.88 | 115.13 | 115.95 | 526,966 | -2.58(-2.18%) |
Dec 26, 2013 | 118.16 | 119.20 | 118.08 | 118.53 | 700,206 | +0.44(+0.37%) |
Dec 24, 2013 | 118.50 | 118.99 | 117.96 | 118.09 | 272,307 | -0.53(-0.45%) |
Dec 23, 2013 | 118.45 | 119.06 | 118.09 | 118.62 | 710,007 | +0.75(+0.64%) |
Dec 20, 2013 | 116.90 | 119.02 | 116.86 | 117.87 | 830,065 | +0.81(+0.69%) |
Dec 19, 2013 | 118.81 | 119.26 | 116.86 | 117.06 | 563,430 | -2.06(-1.73%) |
Dec 18, 2013 | 118.74 | 119.42 | 116.03 | 119.12 | 418,541 | +0.97(+0.82%) |
Dec 17, 2013 | 118.74 | 119.24 | 116.95 | 118.15 | 670,178 | -0.45(-0.38%) |
Dec 16, 2013 | 118.91 | 120.00 | 118.33 | 118.60 | 624,760 | +0.48(+0.41%) |
Dec 13, 2013 | 116.90 | 118.51 | 116.51 | 118.12 | 506,693 | +1.53(+1.31%) |
Dec 12, 2013 | 116.40 | 117.46 | 115.61 | 116.59 | 487,581 | -0.19(-0.16%) |
Dec 11, 2013 | 118.33 | 118.73 | 116.47 | 116.78 | 477,678 | -1.70(-1.43%) |
Dec 10, 2013 | 118.00 | 119.49 | 117.06 | 118.48 | 696,890 | +0.17(+0.14%) |
Dec 09, 2013 | 118.97 | 119.72 | 117.82 | 118.31 | 985,018 | -0.42(-0.35%) |
Dec 06, 2013 | 119.30 | 120.21 | 117.63 | 118.73 | 2,108,076 | -3.46(-2.83%) |
Dec 05, 2013 | 121.17 | 123.32 | 121.17 | 122.19 | 561,949 | +0.20(+0.16%) |
Dec 04, 2013 | 121.66 | 122.75 | 120.71 | 121.99 | 522,990 | -0.06(-0.05%) |
Dec 03, 2013 | 122.18 | 123.00 | 121.15 | 122.05 | 676,591 | -0.65(-0.53%) |
Dec 02, 2013 | 122.40 | 123.96 | 121.50 | 122.70 | 838,385 | +0.92(+0.76%) |
Nov 29, 2013 | 120.99 | 122.79 | 120.56 | 121.78 | 245,892 | +0.58(+0.48%) |
Nov 27, 2013 | 120.55 | 121.41 | 119.74 | 121.20 | 443,715 | +0.68(+0.56%) |
Nov 26, 2013 | 121.15 | 121.86 | 119.44 | 120.52 | 3,412,396 | -0.20(-0.17%) |
Nov 25, 2013 | 121.90 | 122.34 | 120.10 | 120.72 | 1,265,117 | -0.21(-0.17%) |
Nov 22, 2013 | 120.00 | 122.08 | 119.74 | 120.93 | 1,296,703 | +1.57(+1.32%) |
Nov 21, 2013 | 117.74 | 119.72 | 117.03 | 119.36 | 624,305 | +2.38(+2.03%) |
Nov 20, 2013 | 116.18 | 117.71 | 116.10 | 116.98 | 700,791 | +0.90(+0.78%) |
Nov 19, 2013 | 118.19 | 118.61 | 115.98 | 116.08 | 765,928 | -1.95(-1.65%) |
Nov 18, 2013 | 118.55 | 120.24 | 117.24 | 118.03 | 686,825 | -0.17(-0.14%) |
Nov 15, 2013 | 117.13 | 118.48 | 116.02 | 118.20 | 476,494 | +0.71(+0.60%) |
Nov 14, 2013 | 117.18 | 117.57 | 116.11 | 117.49 | 379,389 | +2.67(+2.33%) |
Nov 12, 2013 | 114.38 | 115.40 | 114.17 | 114.82 | 459,725 | -0.04(-0.03%) |
Nov 11, 2013 | 113.74 | 115.28 | 113.16 | 114.86 | 545,151 | +1.26(+1.11%) |
Nov 08, 2013 | 112.08 | 114.09 | 111.49 | 113.60 | 482,436 | +2.42(+2.18%) |
Nov 07, 2013 | 115.02 | 115.38 | 110.50 | 111.18 | 715,011 | -3.53(-3.08%) |
Nov 06, 2013 | 116.53 | 117.10 | 113.60 | 114.71 | 519,908 | -1.56(-1.34%) |
Nov 05, 2013 | 114.02 | 116.67 | 113.01 | 116.27 | 745,234 | +1.87(+1.63%) |
Nov 04, 2013 | 114.50 | 115.18 | 113.25 | 114.40 | 681,946 | +0.24(+0.21%) |