Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 98.27 | 100.06 | 98.27 | 99.65 | 548,729 | -0.20(-0.20%) |
Jan 30, 2014 | 99.88 | 100.54 | 99.02 | 99.85 | 658,744 | +0.89(+0.90%) |
Jan 29, 2014 | 101.86 | 103.07 | 98.43 | 98.96 | 991,206 | -3.11(-3.05%) |
Jan 28, 2014 | 99.82 | 102.93 | 99.50 | 102.07 | 1,340,925 | +2.79(+2.81%) |
Jan 27, 2014 | 104.17 | 104.84 | 99.18 | 99.28 | 1,171,607 | -5.15(-4.94%) |
Jan 24, 2014 | 107.56 | 108.26 | 103.97 | 104.43 | 1,221,252 | -3.02(-2.81%) |
Jan 23, 2014 | 110.63 | 110.63 | 106.17 | 107.45 | 1,555,157 | -4.73(-4.21%) |
Jan 22, 2014 | 112.50 | 113.04 | 111.40 | 112.18 | 662,955 | +0.36(+0.32%) |
Jan 21, 2014 | 112.17 | 113.45 | 111.45 | 111.82 | 484,210 | +0.20(+0.18%) |
Jan 17, 2014 | 115.42 | 111.62 | 111.62 | 111.62 | 1,119,186 | -3.60(-3.12%) |
Jan 16, 2014 | 120.48 | 120.88 | 114.88 | 115.22 | 1,040,324 | -5.45(-4.52%) |
Jan 15, 2014 | 119.05 | 120.78 | 118.31 | 120.67 | 549,825 | +2.49(+2.11%) |
Jan 14, 2014 | 118.63 | 118.74 | 117.36 | 118.18 | 827,715 | +0.05(+0.04%) |
Jan 13, 2014 | 121.07 | 121.09 | 118.03 | 118.13 | 313,904 | -2.83(-2.34%) |
Jan 10, 2014 | 120.48 | 121.91 | 119.54 | 120.96 | 331,552 | +0.73(+0.61%) |
Jan 09, 2014 | 121.87 | 122.09 | 119.01 | 120.23 | 511,717 | -0.59(-0.49%) |
Jan 08, 2014 | 121.72 | 122.55 | 120.32 | 120.82 | 427,904 | -2.01(-1.64%) |
Jan 07, 2014 | 122.93 | 124.15 | 122.06 | 122.83 | 332,925 | +0.75(+0.61%) |
Jan 06, 2014 | 122.94 | 123.49 | 120.88 | 122.09 | 288,888 | -0.05(-0.04%) |
Jan 03, 2014 | 120.84 | 122.29 | 120.54 | 122.14 | 233,676 | +1.40(+1.16%) |
Jan 02, 2014 | 121.15 | 122.13 | 120.05 | 120.75 | 211,680 | -1.33(-1.09%) |
Dec 31, 2013 | 121.71 | 122.07 | 122.07 | 122.07 | 385,478 | +1.27(+1.05%) |
Dec 30, 2013 | 119.72 | 120.92 | 118.99 | 120.80 | 323,667 | +1.40(+1.17%) |
Dec 27, 2013 | 121.40 | 121.62 | 118.79 | 119.40 | 220,334 | -1.56(-1.29%) |
Dec 26, 2013 | 121.84 | 121.84 | 120.50 | 120.96 | 146,341 | -0.12(-0.10%) |
Dec 24, 2013 | 121.58 | 121.58 | 120.30 | 121.08 | 61,860 | +0.13(+0.11%) |
Dec 23, 2013 | 122.13 | 122.67 | 120.79 | 120.95 | 417,295 | -0.27(-0.22%) |
Dec 20, 2013 | 120.39 | 121.78 | 119.94 | 121.22 | 270,652 | +1.07(+0.89%) |
Dec 19, 2013 | 119.17 | 120.35 | 118.50 | 120.15 | 350,373 | +1.30(+1.10%) |
Dec 18, 2013 | 119.11 | 119.92 | 117.40 | 118.85 | 300,978 | -0.39(-0.33%) |
Dec 17, 2013 | 120.56 | 121.15 | 118.45 | 119.24 | 282,232 | -1.04(-0.86%) |
Dec 16, 2013 | 122.16 | 123.03 | 119.92 | 120.27 | 523,216 | -0.28(-0.23%) |
Dec 13, 2013 | 118.85 | 120.84 | 118.53 | 120.56 | 445,860 | +2.56(+2.17%) |
Dec 12, 2013 | 117.41 | 118.48 | 115.84 | 117.99 | 644,302 | +1.40(+1.20%) |
Dec 11, 2013 | 118.29 | 118.91 | 116.27 | 116.59 | 445,530 | -1.38(-1.17%) |
Dec 10, 2013 | 112.89 | 119.70 | 112.89 | 117.97 | 963,918 | +5.54(+4.93%) |
Dec 09, 2013 | 114.06 | 114.52 | 111.15 | 112.43 | 664,706 | -1.84(-1.61%) |
Dec 06, 2013 | 114.65 | 115.87 | 113.68 | 114.27 | 228,290 | +0.20(+0.17%) |
Dec 05, 2013 | 114.40 | 115.11 | 113.35 | 114.07 | 198,956 | -1.37(-1.19%) |
Dec 04, 2013 | 113.68 | 115.52 | 113.50 | 115.44 | 454,456 | +1.78(+1.56%) |
Dec 03, 2013 | 114.36 | 114.93 | 111.62 | 113.66 | 518,333 | -0.92(-0.80%) |
Dec 02, 2013 | 115.71 | 116.13 | 114.45 | 114.58 | 223,804 | -0.87(-0.75%) |
Nov 29, 2013 | 115.77 | 116.40 | 114.91 | 115.45 | 165,245 | -0.32(-0.28%) |
Nov 27, 2013 | 115.83 | 117.29 | 115.26 | 115.77 | 299,332 | -1.49(-1.27%) |
Nov 26, 2013 | 115.87 | 117.71 | 114.75 | 117.25 | 562,671 | +1.25(+1.08%) |
Nov 25, 2013 | 114.67 | 116.25 | 114.32 | 116.00 | 296,019 | +2.19(+1.92%) |
Nov 22, 2013 | 113.92 | 114.82 | 111.89 | 113.82 | 342,139 | -0.26(-0.23%) |
Nov 21, 2013 | 112.84 | 114.61 | 112.36 | 114.08 | 298,709 | +1.37(+1.22%) |
Nov 20, 2013 | 114.78 | 115.34 | 112.50 | 112.70 | 458,458 | -1.73(-1.51%) |
Nov 19, 2013 | 115.88 | 116.59 | 114.05 | 114.43 | 513,815 | -1.65(-1.42%) |
Nov 18, 2013 | 117.23 | 117.62 | 115.35 | 116.09 | 580,857 | -1.03(-0.88%) |
Nov 15, 2013 | 116.55 | 117.83 | 114.20 | 117.12 | 245,823 | +0.27(+0.23%) |
Nov 14, 2013 | 117.18 | 117.94 | 116.18 | 116.85 | 260,872 | +1.65(+1.43%) |
Nov 12, 2013 | 115.18 | 117.14 | 114.54 | 115.21 | 367,735 | -0.68(-0.58%) |
Nov 11, 2013 | 114.87 | 116.48 | 114.43 | 115.88 | 241,548 | +0.82(+0.71%) |
Nov 08, 2013 | 113.44 | 115.34 | 112.94 | 115.06 | 260,765 | +2.28(+2.03%) |
Nov 07, 2013 | 114.16 | 115.22 | 112.73 | 112.78 | 263,188 | -1.00(-0.88%) |
Nov 06, 2013 | 115.94 | 116.47 | 113.71 | 113.78 | 303,338 | -2.04(-1.76%) |
Nov 05, 2013 | 115.63 | 116.10 | 113.83 | 115.82 | 293,850 | +0.13(+0.11%) |
Nov 04, 2013 | 114.61 | 116.14 | 114.08 | 115.69 | 303,060 | +1.11(+0.97%) |