Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.69 | 109.69 | 106.50 | 107.02 | 2,797,771 | -2.93(-2.66%) |
Jan 30, 2014 | 108.25 | 110.90 | 107.25 | 109.95 | 2,247,255 | +2.47(+2.30%) |
Jan 29, 2014 | 107.18 | 109.08 | 106.72 | 107.48 | 2,954,930 | -2.26(-2.06%) |
Jan 28, 2014 | 106.23 | 110.42 | 106.06 | 109.74 | 3,906,409 | +3.24(+3.04%) |
Jan 27, 2014 | 105.23 | 108.14 | 104.71 | 106.50 | 3,836,218 | +1.59(+1.52%) |
Jan 24, 2014 | 102.17 | 106.12 | 101.00 | 104.91 | 4,519,145 | +2.42(+2.36%) |
Jan 23, 2014 | 107.99 | 109.00 | 102.39 | 102.49 | 7,224,966 | +5.01(+5.14%) |
Jan 22, 2014 | 98.00 | 98.87 | 97.16 | 97.48 | 2,818,661 | -0.72(-0.73%) |
Jan 21, 2014 | 97.83 | 98.65 | 97.37 | 98.20 | 2,166,761 | +1.28(+1.32%) |
Jan 17, 2014 | 97.51 | 96.92 | 96.92 | 96.92 | 1,440,700 | -0.83(-0.85%) |
Jan 16, 2014 | 97.44 | 98.18 | 96.91 | 97.75 | 1,151,824 | +0.25(+0.26%) |
Jan 15, 2014 | 94.52 | 98.17 | 94.71 | 97.50 | 2,483,699 | +2.98(+3.15%) |
Jan 14, 2014 | 92.22 | 94.98 | 91.99 | 94.52 | 2,215,006 | +2.51(+2.73%) |
Jan 13, 2014 | 91.08 | 93.50 | 90.72 | 92.01 | 4,484,723 | +3.49(+3.94%) |
Jan 10, 2014 | 88.33 | 88.54 | 87.56 | 88.52 | 940,984 | +0.46(+0.52%) |
Jan 09, 2014 | 89.74 | 89.74 | 87.47 | 88.06 | 1,064,605 | -1.31(-1.47%) |
Jan 08, 2014 | 89.62 | 90.57 | 88.52 | 89.37 | 1,663,456 | -0.27(-0.30%) |
Jan 07, 2014 | 88.12 | 90.26 | 87.70 | 89.64 | 1,727,840 | +1.86(+2.12%) |
Jan 06, 2014 | 89.26 | 89.65 | 87.52 | 87.78 | 1,795,930 | -0.25(-0.28%) |
Jan 03, 2014 | 89.08 | 89.29 | 87.82 | 88.03 | 1,068,169 | -0.86(-0.97%) |
Jan 02, 2014 | 90.42 | 90.47 | 88.44 | 88.89 | 1,038,837 | -1.97(-2.17%) |
Dec 31, 2013 | 90.20 | 90.86 | 90.86 | 90.86 | 953,100 | +0.97(+1.08%) |
Dec 30, 2013 | 89.27 | 90.79 | 88.89 | 89.89 | 930,199 | +0.67(+0.75%) |
Dec 27, 2013 | 89.22 | 89.83 | 89.00 | 89.22 | 702,076 | -0.06(-0.07%) |
Dec 26, 2013 | 89.50 | 89.85 | 89.10 | 89.28 | 904,052 | -0.16(-0.18%) |
Dec 24, 2013 | 89.50 | 89.95 | 89.33 | 89.44 | 533,004 | -0.07(-0.08%) |
Dec 23, 2013 | 88.50 | 89.84 | 87.92 | 89.51 | 2,077,990 | +1.41(+1.60%) |
Dec 20, 2013 | 85.65 | 88.50 | 85.15 | 88.10 | 3,314,547 | +3.12(+3.67%) |
Dec 19, 2013 | 83.87 | 85.53 | 83.58 | 84.98 | 1,366,964 | +0.87(+1.03%) |
Dec 18, 2013 | 83.95 | 84.26 | 82.53 | 84.11 | 1,435,132 | -0.14(-0.17%) |
Dec 17, 2013 | 83.73 | 85.14 | 83.63 | 84.25 | 1,699,793 | +0.81(+0.97%) |
Dec 16, 2013 | 81.80 | 84.17 | 81.79 | 83.44 | 1,961,994 | +1.97(+2.42%) |
Dec 13, 2013 | 82.40 | 82.47 | 81.22 | 81.47 | 982,508 | -0.52(-0.63%) |
Dec 12, 2013 | 84.04 | 84.43 | 81.71 | 81.99 | 1,493,655 | -2.25(-2.67%) |
Dec 11, 2013 | 85.48 | 85.50 | 84.14 | 84.24 | 1,955,320 | -0.48(-0.57%) |
Dec 10, 2013 | 84.81 | 85.31 | 84.49 | 84.72 | 1,162,402 | -0.46(-0.54%) |
Dec 09, 2013 | 83.94 | 85.61 | 83.69 | 85.18 | 1,581,792 | +1.59(+1.90%) |
Dec 06, 2013 | 82.56 | 84.04 | 81.20 | 83.59 | 0 | +2.09(+2.56%) |
Dec 05, 2013 | 82.62 | 82.84 | 81.48 | 81.50 | 1,586,055 | -1.31(-1.58%) |
Dec 04, 2013 | 81.58 | 83.25 | 81.53 | 82.81 | 2,270,627 | +0.73(+0.89%) |
Dec 03, 2013 | 81.36 | 82.27 | 81.25 | 82.08 | 1,289,910 | +0.03(+0.04%) |
Dec 02, 2013 | 82.11 | 82.55 | 81.80 | 82.05 | 935,319 | -0.21(-0.26%) |
Nov 29, 2013 | 82.56 | 82.68 | 81.78 | 82.26 | 0 | -0.12(-0.15%) |
Nov 27, 2013 | 81.88 | 82.65 | 81.36 | 82.38 | 0 | +0.54(+0.66%) |
Nov 26, 2013 | 81.22 | 82.69 | 80.76 | 81.84 | 2,177,203 | +0.94(+1.16%) |
Nov 25, 2013 | 82.97 | 83.01 | 80.82 | 80.90 | 1,400,022 | -2.04(-2.46%) |
Nov 22, 2013 | 83.20 | 83.43 | 81.67 | 82.94 | 0 | +0.03(+0.03%) |
Nov 21, 2013 | 82.07 | 83.18 | 81.60 | 82.91 | 917,972 | +1.35(+1.66%) |
Nov 20, 2013 | 82.29 | 83.32 | 81.39 | 81.56 | 906,403 | -0.46(-0.56%) |
Nov 19, 2013 | 83.71 | 84.00 | 81.05 | 82.02 | 1,785,241 | -1.87(-2.23%) |
Nov 18, 2013 | 84.74 | 85.41 | 83.78 | 83.89 | 1,654,888 | -0.73(-0.86%) |
Nov 15, 2013 | 84.23 | 85.49 | 83.93 | 84.62 | 0 | +0.57(+0.68%) |
Nov 14, 2013 | 83.32 | 85.12 | 82.06 | 84.05 | 2,406,149 | -0.59(-0.70%) |
Nov 13, 2013 | 83.85 | 85.31 | 83.81 | 84.64 | 2,059,106 | +0.51(+0.61%) |
Nov 12, 2013 | 83.50 | 84.87 | 83.50 | 84.13 | 0 | +1.27(+1.53%) |
Nov 11, 2013 | 82.23 | 83.18 | 81.33 | 82.86 | 0 | +0.84(+1.02%) |
Nov 08, 2013 | 80.37 | 82.13 | 80.34 | 82.02 | 0 | +1.63(+2.03%) |
Nov 07, 2013 | 81.11 | 81.79 | 80.12 | 80.39 | 1,618,263 | -0.81(-1.00%) |
Nov 06, 2013 | 80.34 | 81.42 | 79.90 | 81.20 | 1,598,351 | +1.46(+1.83%) |
Nov 05, 2013 | 79.60 | 80.56 | 79.11 | 79.74 | 1,961,977 | +0.19(+0.24%) |
Nov 04, 2013 | 79.73 | 80.47 | 78.14 | 79.55 | 2,532,319 | +0.12(+0.15%) |