Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.24 | 113.93 | 109.39 | 113.12 | 3,495,111 | +1.69(+1.51%) |
Jan 30, 2014 | 111.38 | 112.66 | 110.69 | 111.44 | 2,576,767 | +0.98(+0.89%) |
Jan 29, 2014 | 110.30 | 111.12 | 109.82 | 110.45 | 3,336,428 | -0.70(-0.63%) |
Jan 28, 2014 | 110.20 | 111.56 | 110.04 | 111.15 | 3,569,953 | +0.94(+0.86%) |
Jan 27, 2014 | 111.03 | 111.76 | 108.78 | 110.21 | 3,803,869 | -0.55(-0.50%) |
Jan 24, 2014 | 113.44 | 113.44 | 109.95 | 110.76 | 4,667,467 | -2.05(-1.81%) |
Jan 23, 2014 | 117.77 | 118.76 | 112.67 | 112.81 | 5,261,353 | -4.62(-3.93%) |
Jan 22, 2014 | 116.19 | 117.72 | 115.63 | 117.42 | 3,530,447 | +1.91(+1.66%) |
Jan 21, 2014 | 115.44 | 117.34 | 115.28 | 115.51 | 3,034,488 | +0.21(+0.18%) |
Jan 17, 2014 | 115.24 | 115.30 | 115.30 | 115.30 | 2,689,839 | +0.25(+0.21%) |
Jan 16, 2014 | 114.69 | 115.08 | 114.40 | 115.06 | 1,839,226 | -0.01(-0.01%) |
Jan 15, 2014 | 113.50 | 115.69 | 113.41 | 115.06 | 3,060,522 | +1.56(+1.37%) |
Jan 14, 2014 | 113.29 | 113.88 | 111.83 | 113.50 | 3,436,171 | +0.38(+0.33%) |
Jan 13, 2014 | 115.21 | 115.70 | 112.82 | 113.13 | 4,600,758 | +1.10(+0.98%) |
Jan 10, 2014 | 111.68 | 112.20 | 110.60 | 112.03 | 1,662,395 | +0.54(+0.48%) |
Jan 09, 2014 | 111.69 | 112.76 | 111.34 | 111.49 | 2,196,632 | +0.17(+0.16%) |
Jan 08, 2014 | 111.23 | 111.77 | 110.72 | 111.31 | 1,632,257 | -0.08(-0.07%) |
Jan 07, 2014 | 111.69 | 111.92 | 110.57 | 111.40 | 2,246,723 | +1.75(+1.59%) |
Jan 06, 2014 | 110.42 | 111.01 | 109.52 | 109.65 | 1,513,591 | -0.59(-0.53%) |
Jan 03, 2014 | 109.82 | 110.44 | 109.80 | 110.24 | 1,125,164 | +0.74(+0.68%) |
Jan 02, 2014 | 110.23 | 110.78 | 109.32 | 109.49 | 1,487,502 | -1.94(-1.74%) |
Dec 31, 2013 | 110.42 | 111.44 | 111.44 | 111.44 | 924,494 | +1.26(+1.14%) |
Dec 30, 2013 | 110.97 | 111.52 | 109.45 | 110.18 | 1,114,497 | -0.86(-0.78%) |
Dec 27, 2013 | 111.89 | 112.43 | 110.58 | 111.04 | 949,173 | -0.53(-0.48%) |
Dec 26, 2013 | 109.70 | 111.85 | 109.57 | 111.57 | 1,997,447 | +2.02(+1.85%) |
Dec 24, 2013 | 108.82 | 109.65 | 108.69 | 109.55 | 969,429 | +0.81(+0.74%) |
Dec 23, 2013 | 108.65 | 109.44 | 108.50 | 108.74 | 2,409,465 | +0.64(+0.59%) |
Dec 20, 2013 | 107.50 | 108.64 | 107.11 | 108.10 | 2,606,195 | +0.91(+0.85%) |
Dec 19, 2013 | 107.75 | 107.75 | 106.35 | 107.19 | 2,039,246 | -0.55(-0.52%) |
Dec 18, 2013 | 105.64 | 107.94 | 104.94 | 107.74 | 3,045,311 | +2.16(+2.04%) |
Dec 17, 2013 | 105.29 | 105.69 | 104.84 | 105.58 | 1,549,699 | +0.60(+0.57%) |
Dec 16, 2013 | 104.29 | 105.25 | 104.22 | 104.98 | 1,695,184 | +0.76(+0.73%) |
Dec 13, 2013 | 103.88 | 104.34 | 103.59 | 104.22 | 1,357,591 | +0.79(+0.76%) |
Dec 12, 2013 | 102.86 | 103.95 | 102.86 | 103.43 | 1,591,321 | +0.39(+0.38%) |
Dec 11, 2013 | 104.42 | 104.57 | 102.88 | 103.04 | 1,553,875 | -1.39(-1.33%) |
Dec 10, 2013 | 103.98 | 104.84 | 103.74 | 104.43 | 1,598,118 | +0.29(+0.27%) |
Dec 09, 2013 | 103.82 | 104.41 | 103.66 | 104.14 | 1,853,155 | +0.55(+0.54%) |
Dec 06, 2013 | 103.37 | 103.82 | 102.86 | 103.59 | 1,889,770 | +1.15(+1.12%) |
Dec 05, 2013 | 102.14 | 103.11 | 101.96 | 102.44 | 1,587,646 | +0.32(+0.32%) |
Dec 04, 2013 | 103.87 | 103.96 | 101.48 | 102.12 | 2,886,045 | -1.90(-1.83%) |
Dec 03, 2013 | 104.43 | 104.72 | 103.22 | 104.02 | 2,651,154 | -0.70(-0.67%) |
Dec 02, 2013 | 106.33 | 106.82 | 104.52 | 104.72 | 2,236,697 | -1.48(-1.39%) |
Nov 29, 2013 | 107.84 | 108.15 | 105.87 | 106.20 | 2,072,187 | -1.70(-1.58%) |
Nov 27, 2013 | 106.51 | 108.27 | 106.51 | 107.90 | 2,529,890 | +1.66(+1.56%) |
Nov 26, 2013 | 105.08 | 106.50 | 104.94 | 106.24 | 3,209,213 | +0.97(+0.92%) |
Nov 25, 2013 | 104.83 | 105.55 | 104.56 | 105.28 | 6,750,992 | +0.65(+0.62%) |
Nov 22, 2013 | 103.28 | 104.67 | 103.06 | 104.62 | 6,513,082 | +1.64(+1.59%) |
Nov 21, 2013 | 102.21 | 103.23 | 101.93 | 102.98 | 4,904,567 | +1.10(+1.08%) |
Nov 20, 2013 | 103.11 | 103.11 | 101.73 | 101.88 | 1,156,209 | -1.32(-1.28%) |
Nov 19, 2013 | 102.56 | 103.49 | 102.27 | 103.20 | 1,409,819 | +0.83(+0.81%) |
Nov 18, 2013 | 102.20 | 103.11 | 102.20 | 102.37 | 1,205,888 | +0.30(+0.29%) |
Nov 15, 2013 | 102.43 | 102.51 | 101.29 | 102.08 | 2,750,966 | -0.62(-0.61%) |
Nov 14, 2013 | 102.29 | 102.78 | 101.74 | 102.70 | 1,193,343 | +0.76(+0.75%) |
Nov 13, 2013 | 101.40 | 102.02 | 100.66 | 101.93 | 2,245,361 | +0.02(+0.02%) |
Nov 12, 2013 | 101.85 | 101.92 | 101.30 | 101.91 | 1,999,788 | +0.06(+0.06%) |
Nov 11, 2013 | 102.42 | 102.42 | 101.22 | 101.85 | 1,386,858 | -0.71(-0.70%) |
Nov 08, 2013 | 101.12 | 102.59 | 101.00 | 102.56 | 1,725,445 | +1.42(+1.40%) |
Nov 07, 2013 | 101.66 | 102.59 | 101.06 | 101.15 | 1,730,826 | -0.50(-0.49%) |
Nov 06, 2013 | 100.65 | 101.69 | 100.65 | 101.64 | 1,242,719 | +1.04(+1.03%) |
Nov 05, 2013 | 100.50 | 101.27 | 100.29 | 100.60 | 1,189,962 | -0.20(-0.20%) |
Nov 04, 2013 | 100.25 | 101.00 | 100.19 | 100.81 | 1,122,293 | +0.88(+0.88%) |