Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 111.81 | 112.37 | 110.85 | 111.60 | 5,865,768 | -1.40(-1.24%) |
Jan 30, 2014 | 111.85 | 113.33 | 111.38 | 113.00 | 3,786,876 | +1.72(+1.55%) |
Jan 29, 2014 | 111.41 | 112.04 | 111.12 | 111.28 | 3,913,914 | -0.73(-0.65%) |
Jan 28, 2014 | 111.95 | 112.69 | 111.85 | 112.01 | 4,174,528 | +0.51(+0.46%) |
Jan 27, 2014 | 111.92 | 112.28 | 111.13 | 111.50 | 5,166,956 | -0.31(-0.28%) |
Jan 24, 2014 | 113.06 | 113.20 | 111.76 | 111.81 | 7,228,415 | -1.69(-1.49%) |
Jan 23, 2014 | 114.82 | 114.87 | 113.33 | 113.50 | 5,136,454 | -1.76(-1.53%) |
Jan 22, 2014 | 115.42 | 115.91 | 115.06 | 115.26 | 2,813,927 | +0.11(+0.10%) |
Jan 21, 2014 | 115.32 | 115.49 | 114.26 | 115.15 | 4,240,474 | +0.08(+0.07%) |
Jan 17, 2014 | 115.47 | 115.07 | 115.07 | 115.07 | 4,173,000 | -0.17(-0.15%) |
Jan 16, 2014 | 115.94 | 116.07 | 114.91 | 115.24 | 2,701,705 | -0.61(-0.53%) |
Jan 15, 2014 | 115.23 | 115.85 | 114.70 | 115.85 | 4,513,315 | +0.89(+0.77%) |
Jan 14, 2014 | 114.15 | 114.96 | 113.60 | 114.96 | 3,766,037 | +0.95(+0.83%) |
Jan 13, 2014 | 115.08 | 115.28 | 113.76 | 114.01 | 4,741,786 | -0.96(-0.84%) |
Jan 10, 2014 | 116.02 | 116.02 | 114.43 | 114.97 | 3,344,964 | -0.35(-0.30%) |
Jan 09, 2014 | 115.77 | 115.93 | 115.03 | 115.32 | 3,339,554 | -0.02(-0.02%) |
Jan 08, 2014 | 116.00 | 116.37 | 115.25 | 115.34 | 3,806,354 | -0.85(-0.73%) |
Jan 07, 2014 | 116.61 | 116.95 | 115.96 | 116.19 | 4,059,667 | -0.09(-0.08%) |
Jan 06, 2014 | 118.20 | 118.20 | 116.26 | 116.28 | 3,425,803 | -1.29(-1.10%) |
Jan 03, 2014 | 117.50 | 118.00 | 117.38 | 117.57 | 2,694,472 | +0.07(+0.06%) |
Jan 02, 2014 | 118.34 | 118.50 | 117.36 | 117.50 | 3,081,361 | -1.06(-0.89%) |
Dec 31, 2013 | 118.05 | 118.56 | 118.56 | 118.56 | 2,420,000 | +0.52(+0.44%) |
Dec 30, 2013 | 118.33 | 118.56 | 117.75 | 118.04 | 1,941,571 | +0.04(+0.03%) |
Dec 27, 2013 | 117.99 | 118.21 | 117.72 | 118.00 | 1,898,754 | +0.01(+0.01%) |
Dec 26, 2013 | 117.43 | 117.99 | 117.03 | 117.99 | 2,036,115 | +0.56(+0.48%) |
Dec 24, 2013 | 117.27 | 117.43 | 117.00 | 117.43 | 1,077,733 | +0.39(+0.33%) |
Dec 23, 2013 | 116.40 | 117.17 | 116.22 | 117.04 | 3,506,420 | +1.44(+1.25%) |
Dec 20, 2013 | 116.24 | 116.70 | 115.60 | 115.60 | 7,377,271 | -0.76(-0.65%) |
Dec 19, 2013 | 115.96 | 116.61 | 115.66 | 116.36 | 3,489,773 | +0.22(+0.19%) |
Dec 18, 2013 | 113.93 | 116.27 | 113.50 | 116.14 | 5,427,062 | +2.51(+2.21%) |
Dec 17, 2013 | 114.16 | 114.18 | 113.58 | 113.63 | 3,699,156 | -0.33(-0.29%) |
Dec 16, 2013 | 114.40 | 114.71 | 113.67 | 113.96 | 4,676,993 | -0.10(-0.09%) |
Dec 13, 2013 | 114.36 | 115.03 | 113.99 | 114.06 | 2,983,044 | -0.32(-0.28%) |
Dec 12, 2013 | 114.49 | 115.06 | 114.04 | 114.38 | 3,120,349 | -0.13(-0.11%) |
Dec 11, 2013 | 115.59 | 115.80 | 114.28 | 114.51 | 3,751,630 | -1.10(-0.95%) |
Dec 10, 2013 | 117.00 | 117.15 | 115.60 | 115.61 | 2,969,625 | -1.53(-1.31%) |
Dec 09, 2013 | 116.88 | 117.46 | 116.77 | 117.14 | 3,369,298 | +0.48(+0.41%) |
Dec 06, 2013 | 115.97 | 116.70 | 115.76 | 116.66 | 3,261,098 | +1.70(+1.48%) |
Dec 05, 2013 | 115.01 | 115.56 | 114.87 | 114.96 | 2,869,618 | -0.34(-0.29%) |
Dec 04, 2013 | 114.35 | 115.58 | 114.00 | 115.30 | 3,675,680 | +0.51(+0.44%) |
Dec 03, 2013 | 114.59 | 115.01 | 114.04 | 114.79 | 3,913,614 | -0.54(-0.47%) |
Dec 02, 2013 | 116.50 | 116.59 | 115.11 | 115.33 | 4,020,459 | -1.20(-1.03%) |
Nov 29, 2013 | 116.73 | 116.97 | 116.09 | 116.53 | 2,098,680 | -0.05(-0.04%) |
Nov 27, 2013 | 116.60 | 116.95 | 115.96 | 116.58 | 2,682,223 | +0.00(+0.00%) |
Nov 26, 2013 | 115.80 | 116.84 | 115.76 | 116.58 | 4,191,276 | +0.95(+0.82%) |
Nov 25, 2013 | 117.18 | 117.28 | 115.38 | 115.63 | 4,218,248 | -1.33(-1.14%) |
Nov 22, 2013 | 116.52 | 117.33 | 116.42 | 116.96 | 3,181,118 | +0.54(+0.46%) |
Nov 21, 2013 | 115.32 | 116.51 | 114.71 | 116.42 | 3,201,339 | +1.52(+1.32%) |
Nov 20, 2013 | 115.92 | 115.92 | 114.54 | 114.90 | 2,832,648 | -0.94(-0.81%) |
Nov 19, 2013 | 115.90 | 116.22 | 115.46 | 115.84 | 2,607,250 | -0.06(-0.05%) |
Nov 18, 2013 | 116.56 | 116.56 | 115.69 | 115.90 | 2,633,103 | -0.40(-0.34%) |
Nov 15, 2013 | 115.34 | 116.34 | 115.24 | 116.30 | 3,682,398 | +0.61(+0.53%) |
Nov 14, 2013 | 114.86 | 115.69 | 114.71 | 115.69 | 2,853,761 | +1.48(+1.30%) |
Nov 12, 2013 | 115.31 | 115.46 | 114.00 | 114.21 | 3,079,438 | -1.44(-1.25%) |
Nov 11, 2013 | 115.50 | 116.00 | 115.26 | 115.65 | 1,946,742 | -0.23(-0.20%) |
Nov 08, 2013 | 113.50 | 115.92 | 113.50 | 115.88 | 4,497,438 | +2.05(+1.80%) |
Nov 07, 2013 | 115.12 | 115.46 | 113.79 | 113.83 | 3,553,437 | -1.08(-0.94%) |
Nov 06, 2013 | 114.69 | 115.11 | 114.60 | 114.91 | 3,413,434 | +0.55(+0.48%) |
Nov 05, 2013 | 114.47 | 115.10 | 114.30 | 114.36 | 2,274,316 | -0.51(-0.44%) |
Nov 04, 2013 | 115.78 | 115.82 | 114.50 | 114.87 | 3,522,341 | -0.40(-0.35%) |