Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 116.12 | 118.86 | 116.07 | 117.42 | 1,803,721 | -0.40(-0.34%) |
Jan 30, 2014 | 117.21 | 118.75 | 117.19 | 117.81 | 2,198,104 | +1.69(+1.46%) |
Jan 29, 2014 | 116.98 | 118.02 | 115.86 | 116.12 | 3,006,184 | -2.19(-1.85%) |
Jan 28, 2014 | 116.24 | 118.58 | 116.24 | 118.31 | 3,598,054 | +2.10(+1.81%) |
Jan 27, 2014 | 118.62 | 119.58 | 115.44 | 116.21 | 5,380,607 | -2.32(-1.95%) |
Jan 24, 2014 | 122.56 | 122.76 | 118.52 | 118.53 | 3,513,933 | -4.98(-4.04%) |
Jan 23, 2014 | 124.72 | 125.05 | 122.73 | 123.51 | 2,085,023 | -1.81(-1.45%) |
Jan 22, 2014 | 125.72 | 125.80 | 124.73 | 125.32 | 1,518,163 | +0.13(+0.11%) |
Jan 21, 2014 | 124.81 | 125.61 | 124.00 | 125.19 | 2,848,823 | +1.44(+1.17%) |
Jan 17, 2014 | 123.84 | 123.75 | 123.75 | 123.75 | 2,603,592 | -1.14(-0.92%) |
Jan 16, 2014 | 124.99 | 125.50 | 124.14 | 124.89 | 2,189,234 | -0.65(-0.52%) |
Jan 15, 2014 | 125.75 | 125.99 | 125.01 | 125.55 | 3,056,822 | -0.13(-0.11%) |
Jan 14, 2014 | 124.14 | 125.79 | 123.06 | 125.68 | 2,662,013 | +1.95(+1.57%) |
Jan 13, 2014 | 124.49 | 125.72 | 123.51 | 123.73 | 1,777,154 | -1.88(-1.50%) |
Jan 10, 2014 | 124.36 | 125.71 | 123.66 | 125.61 | 1,946,987 | +0.99(+0.79%) |
Jan 09, 2014 | 123.75 | 124.86 | 123.25 | 124.63 | 1,648,180 | +1.00(+0.81%) |
Jan 08, 2014 | 124.22 | 124.51 | 123.29 | 123.62 | 1,861,552 | -0.24(-0.19%) |
Jan 07, 2014 | 122.72 | 124.16 | 122.41 | 123.86 | 1,932,579 | +1.69(+1.38%) |
Jan 06, 2014 | 125.68 | 125.94 | 121.77 | 122.17 | 3,397,826 | -1.17(-0.95%) |
Jan 03, 2014 | 123.59 | 124.31 | 123.22 | 123.34 | 3,156,088 | +0.25(+0.20%) |
Jan 02, 2014 | 125.85 | 127.17 | 122.92 | 123.10 | 3,813,525 | -3.52(-2.78%) |
Dec 31, 2013 | 125.95 | 126.62 | 126.62 | 126.62 | 1,251,949 | +0.63(+0.50%) |
Dec 30, 2013 | 126.36 | 126.72 | 125.82 | 125.98 | 1,009,662 | -0.33(-0.27%) |
Dec 27, 2013 | 126.19 | 126.70 | 125.71 | 126.32 | 1,048,643 | +0.11(+0.09%) |
Dec 26, 2013 | 125.63 | 126.40 | 125.35 | 126.20 | 1,415,095 | +1.14(+0.92%) |
Dec 24, 2013 | 125.27 | 125.39 | 124.30 | 125.06 | 852,277 | -0.17(-0.13%) |
Dec 23, 2013 | 126.21 | 126.33 | 124.73 | 125.23 | 1,658,918 | -0.46(-0.36%) |
Dec 20, 2013 | 122.86 | 126.58 | 122.62 | 125.69 | 3,803,948 | +2.66(+2.16%) |
Dec 19, 2013 | 122.95 | 123.32 | 121.33 | 123.03 | 3,052,896 | -0.03(-0.02%) |
Dec 18, 2013 | 121.63 | 123.51 | 120.97 | 123.05 | 5,478,643 | +0.56(+0.45%) |
Dec 17, 2013 | 123.12 | 123.45 | 121.98 | 122.50 | 3,042,077 | -0.67(-0.54%) |
Dec 16, 2013 | 122.94 | 124.15 | 122.31 | 123.17 | 4,030,656 | +1.72(+1.41%) |
Dec 13, 2013 | 121.55 | 122.31 | 120.67 | 121.45 | 2,933,724 | +1.37(+1.14%) |
Dec 12, 2013 | 120.27 | 121.12 | 120.01 | 120.08 | 2,038,443 | -0.15(-0.12%) |
Dec 11, 2013 | 122.01 | 122.42 | 120.08 | 120.22 | 1,642,091 | -1.74(-1.43%) |
Dec 10, 2013 | 122.81 | 123.46 | 121.73 | 121.97 | 1,747,137 | -1.03(-0.84%) |
Dec 09, 2013 | 123.01 | 123.17 | 122.38 | 123.00 | 1,533,693 | +0.37(+0.30%) |
Dec 06, 2013 | 123.16 | 123.32 | 122.35 | 122.63 | 1,383,508 | +1.03(+0.85%) |
Dec 05, 2013 | 121.32 | 122.87 | 121.12 | 121.60 | 1,318,998 | -0.43(-0.35%) |
Dec 04, 2013 | 121.11 | 123.17 | 120.36 | 122.03 | 1,350,249 | +0.59(+0.49%) |
Dec 03, 2013 | 122.69 | 123.35 | 121.13 | 121.44 | 2,189,561 | -1.91(-1.55%) |
Dec 02, 2013 | 122.42 | 124.01 | 122.05 | 123.35 | 2,220,365 | +1.33(+1.09%) |
Nov 29, 2013 | 123.56 | 123.65 | 121.86 | 122.02 | 833,277 | -1.02(-0.83%) |
Nov 27, 2013 | 122.02 | 123.41 | 121.86 | 123.04 | 1,544,431 | +1.80(+1.49%) |
Nov 26, 2013 | 120.79 | 121.95 | 120.54 | 121.24 | 1,694,988 | +0.52(+0.43%) |
Nov 25, 2013 | 121.24 | 121.39 | 120.27 | 120.72 | 1,403,225 | +0.13(+0.11%) |
Nov 22, 2013 | 121.50 | 121.81 | 119.59 | 120.59 | 1,910,031 | -1.15(-0.95%) |
Nov 21, 2013 | 119.05 | 122.16 | 118.99 | 121.74 | 3,319,763 | +3.34(+2.82%) |
Nov 20, 2013 | 118.20 | 119.42 | 118.06 | 118.40 | 1,950,572 | +0.51(+0.43%) |
Nov 19, 2013 | 120.68 | 120.81 | 117.83 | 117.89 | 3,364,614 | -2.76(-2.29%) |
Nov 18, 2013 | 121.93 | 122.96 | 120.34 | 120.65 | 3,371,031 | -1.33(-1.09%) |
Nov 15, 2013 | 121.81 | 123.11 | 121.31 | 121.98 | 4,143,085 | +1.94(+1.62%) |
Nov 14, 2013 | 119.13 | 120.09 | 118.80 | 120.03 | 3,550,614 | +1.01(+0.85%) |
Nov 13, 2013 | 117.99 | 119.55 | 117.30 | 119.02 | 3,917,500 | +0.58(+0.49%) |
Nov 12, 2013 | 115.95 | 119.74 | 115.08 | 118.44 | 5,442,946 | +1.86(+1.59%) |
Nov 11, 2013 | 116.11 | 117.16 | 115.78 | 116.59 | 2,051,742 | -0.04(-0.04%) |
Nov 08, 2013 | 114.62 | 116.77 | 114.61 | 116.63 | 3,042,610 | +1.78(+1.55%) |
Nov 07, 2013 | 117.05 | 117.32 | 114.59 | 114.85 | 3,233,186 | -1.95(-1.67%) |
Nov 06, 2013 | 120.36 | 120.51 | 116.06 | 116.81 | 6,190,324 | -3.04(-2.54%) |
Nov 05, 2013 | 118.21 | 120.43 | 117.70 | 119.85 | 3,033,161 | +0.98(+0.82%) |
Nov 04, 2013 | 118.46 | 119.70 | 117.97 | 118.87 | 2,812,663 | +0.41(+0.35%) |