Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 107.64 | 108.26 | 107.09 | 107.46 | 167,338 | -0.84(-0.77%) |
Jan 30, 2014 | 109.19 | 109.19 | 108.16 | 108.30 | 178,395 | +0.22(+0.20%) |
Jan 29, 2014 | 109.03 | 109.29 | 107.45 | 108.08 | 447,374 | -2.15(-1.95%) |
Jan 28, 2014 | 109.58 | 110.58 | 109.30 | 110.23 | 262,563 | +0.88(+0.80%) |
Jan 27, 2014 | 110.23 | 110.52 | 108.58 | 109.35 | 556,372 | -2.07(-1.86%) |
Jan 24, 2014 | 114.33 | 114.33 | 111.19 | 111.42 | 350,745 | -2.10(-1.85%) |
Jan 23, 2014 | 114.67 | 114.80 | 112.62 | 113.53 | 495,106 | -3.34(-2.86%) |
Jan 22, 2014 | 115.81 | 117.19 | 115.45 | 116.87 | 833,133 | -0.83(-0.71%) |
Jan 21, 2014 | 117.98 | 118.50 | 116.20 | 117.70 | 822,741 | -6.69(-5.38%) |
Jan 17, 2014 | 124.32 | 124.39 | 124.39 | 124.39 | 147,777 | +0.37(+0.30%) |
Jan 16, 2014 | 124.35 | 124.48 | 123.53 | 124.02 | 96,995 | -0.70(-0.57%) |
Jan 15, 2014 | 125.26 | 125.58 | 124.56 | 124.72 | 107,940 | -0.54(-0.43%) |
Jan 14, 2014 | 125.15 | 125.57 | 124.42 | 125.26 | 112,128 | +1.90(+1.54%) |
Jan 13, 2014 | 124.61 | 124.92 | 123.19 | 123.36 | 137,529 | -1.12(-0.90%) |
Jan 10, 2014 | 124.29 | 125.11 | 123.67 | 124.48 | 252,448 | -0.41(-0.32%) |
Jan 09, 2014 | 125.56 | 125.58 | 124.44 | 124.88 | 197,716 | -1.33(-1.05%) |
Jan 08, 2014 | 125.34 | 126.55 | 124.63 | 126.21 | 245,304 | +2.48(+2.00%) |
Jan 07, 2014 | 123.49 | 123.92 | 122.98 | 123.73 | 310,023 | +0.10(+0.08%) |
Jan 06, 2014 | 124.88 | 125.18 | 123.63 | 123.63 | 101,975 | -0.90(-0.72%) |
Jan 03, 2014 | 126.08 | 126.75 | 123.67 | 124.53 | 243,011 | -3.08(-2.42%) |
Jan 02, 2014 | 129.28 | 129.31 | 127.36 | 127.62 | 166,386 | -3.31(-2.53%) |
Dec 31, 2013 | 129.86 | 130.93 | 130.93 | 130.93 | 127,997 | +2.02(+1.56%) |
Dec 30, 2013 | 128.66 | 129.29 | 128.25 | 128.91 | 108,324 | -1.42(-1.09%) |
Dec 27, 2013 | 129.43 | 130.33 | 128.94 | 130.33 | 105,803 | +1.16(+0.90%) |
Dec 26, 2013 | 130.46 | 130.46 | 128.44 | 129.17 | 51,669 | -0.38(-0.29%) |
Dec 24, 2013 | 129.03 | 129.93 | 128.25 | 129.54 | 58,974 | +1.14(+0.89%) |
Dec 23, 2013 | 128.65 | 129.26 | 127.85 | 128.41 | 113,423 | -0.80(-0.62%) |
Dec 20, 2013 | 127.41 | 129.74 | 127.41 | 129.21 | 316,936 | +1.33(+1.04%) |
Dec 19, 2013 | 127.86 | 128.37 | 126.98 | 127.88 | 152,364 | -2.16(-1.66%) |
Dec 18, 2013 | 128.36 | 130.49 | 127.26 | 130.04 | 172,992 | +2.25(+1.76%) |
Dec 17, 2013 | 128.10 | 128.48 | 127.44 | 127.79 | 291,720 | -4.65(-3.51%) |
Dec 16, 2013 | 133.00 | 133.90 | 132.24 | 132.44 | 250,913 | -3.36(-2.47%) |
Dec 13, 2013 | 135.77 | 135.96 | 134.66 | 135.79 | 114,965 | -0.16(-0.12%) |
Dec 12, 2013 | 136.64 | 136.73 | 135.43 | 135.96 | 104,092 | -0.52(-0.38%) |
Dec 11, 2013 | 140.19 | 140.19 | 136.19 | 136.47 | 369,393 | -4.84(-3.43%) |
Dec 10, 2013 | 140.44 | 141.45 | 140.34 | 141.31 | 111,116 | +1.53(+1.09%) |
Dec 09, 2013 | 140.40 | 140.40 | 139.12 | 139.78 | 124,391 | -1.58(-1.12%) |
Dec 06, 2013 | 140.57 | 142.17 | 140.29 | 141.36 | 169,172 | +1.07(+0.76%) |
Dec 05, 2013 | 141.54 | 141.54 | 139.95 | 140.29 | 143,842 | -1.27(-0.90%) |
Dec 04, 2013 | 140.99 | 142.60 | 140.42 | 141.56 | 97,953 | -0.86(-0.60%) |
Dec 03, 2013 | 142.57 | 143.03 | 141.57 | 142.42 | 135,903 | +0.24(+0.17%) |
Dec 02, 2013 | 142.80 | 143.71 | 142.00 | 142.19 | 183,754 | -0.61(-0.43%) |
Nov 29, 2013 | 142.53 | 143.01 | 141.73 | 142.80 | 48,993 | +1.67(+1.18%) |
Nov 27, 2013 | 140.53 | 141.54 | 140.01 | 141.13 | 81,938 | +0.42(+0.30%) |
Nov 26, 2013 | 140.02 | 141.11 | 139.76 | 140.71 | 61,516 | +1.00(+0.71%) |
Nov 25, 2013 | 141.40 | 141.97 | 139.49 | 139.72 | 279,789 | -1.60(-1.14%) |
Nov 22, 2013 | 141.58 | 141.63 | 140.59 | 141.32 | 117,290 | -0.31(-0.22%) |
Nov 21, 2013 | 141.08 | 142.18 | 141.08 | 141.63 | 114,184 | +0.70(+0.50%) |
Nov 20, 2013 | 142.09 | 142.84 | 140.42 | 140.93 | 117,485 | -2.60(-1.81%) |
Nov 19, 2013 | 144.41 | 144.41 | 142.62 | 143.53 | 269,313 | +0.07(+0.05%) |
Nov 18, 2013 | 142.10 | 144.17 | 141.88 | 143.46 | 253,474 | +3.04(+2.17%) |
Nov 15, 2013 | 138.49 | 141.17 | 138.49 | 140.42 | 284,589 | +4.00(+2.93%) |
Nov 14, 2013 | 134.65 | 136.66 | 134.37 | 136.42 | 225,539 | +1.03(+0.76%) |
Nov 13, 2013 | 133.89 | 135.71 | 132.56 | 135.40 | 183,259 | -0.48(-0.35%) |
Nov 12, 2013 | 137.41 | 137.41 | 135.32 | 135.88 | 90,696 | -2.70(-1.95%) |
Nov 11, 2013 | 138.98 | 139.55 | 137.89 | 138.58 | 72,522 | -0.52(-0.37%) |
Nov 08, 2013 | 136.16 | 139.32 | 136.06 | 139.09 | 181,010 | +2.32(+1.70%) |
Nov 07, 2013 | 138.43 | 139.30 | 136.45 | 136.77 | 120,640 | -1.88(-1.35%) |
Nov 06, 2013 | 138.87 | 140.22 | 138.15 | 138.65 | 111,396 | +1.42(+1.03%) |
Nov 05, 2013 | 138.84 | 138.84 | 137.14 | 137.23 | 163,104 | -3.20(-2.28%) |
Nov 04, 2013 | 141.17 | 141.17 | 139.74 | 140.43 | 77,464 | -0.47(-0.33%) |