Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 93.02 | 96.80 | 92.54 | 94.65 | 4,393,076 | +0.77(+0.82%) |
Jan 30, 2014 | 103.99 | 104.38 | 92.34 | 93.88 | 6,672,390 | -6.68(-6.64%) |
Jan 29, 2014 | 101.39 | 102.57 | 100.10 | 100.57 | 2,074,502 | -1.61(-1.58%) |
Jan 28, 2014 | 101.00 | 103.10 | 99.93 | 102.18 | 2,313,766 | +1.00(+0.99%) |
Jan 27, 2014 | 104.81 | 104.81 | 100.74 | 101.18 | 2,711,997 | -2.26(-2.19%) |
Jan 24, 2014 | 106.79 | 108.11 | 103.31 | 103.44 | 1,879,858 | -5.43(-4.99%) |
Jan 23, 2014 | 106.16 | 108.91 | 106.16 | 108.87 | 1,399,290 | +1.67(+1.56%) |
Jan 22, 2014 | 109.16 | 109.16 | 106.62 | 107.21 | 1,740,555 | -1.93(-1.77%) |
Jan 21, 2014 | 111.68 | 112.11 | 107.66 | 109.14 | 1,510,420 | -2.23(-2.00%) |
Jan 17, 2014 | 111.78 | 111.37 | 111.37 | 111.37 | 1,088,492 | -1.58(-1.40%) |
Jan 16, 2014 | 111.92 | 113.08 | 111.34 | 112.95 | 1,006,349 | +1.04(+0.93%) |
Jan 15, 2014 | 110.24 | 112.27 | 110.22 | 111.91 | 1,060,607 | +1.67(+1.51%) |
Jan 14, 2014 | 109.04 | 110.32 | 108.89 | 110.24 | 1,543,257 | +1.24(+1.14%) |
Jan 13, 2014 | 110.92 | 111.16 | 108.49 | 109.00 | 980,859 | -2.23(-2.00%) |
Jan 10, 2014 | 113.55 | 113.62 | 110.98 | 111.22 | 1,201,697 | -1.68(-1.49%) |
Jan 09, 2014 | 112.23 | 113.16 | 111.18 | 112.91 | 1,110,973 | +1.00(+0.89%) |
Jan 08, 2014 | 110.42 | 111.91 | 108.97 | 111.91 | 1,147,030 | +2.14(+1.95%) |
Jan 07, 2014 | 110.00 | 110.88 | 109.68 | 109.76 | 935,514 | +0.09(+0.08%) |
Jan 06, 2014 | 111.74 | 111.98 | 109.61 | 109.67 | 833,270 | -1.74(-1.56%) |
Jan 03, 2014 | 110.98 | 112.59 | 110.98 | 111.41 | 623,092 | +0.62(+0.56%) |
Jan 02, 2014 | 111.14 | 111.56 | 110.14 | 110.79 | 573,250 | -0.59(-0.53%) |
Dec 31, 2013 | 111.53 | 111.38 | 111.38 | 111.38 | 479,533 | -0.13(-0.11%) |
Dec 30, 2013 | 111.22 | 111.88 | 110.73 | 111.51 | 399,550 | +0.06(+0.05%) |
Dec 27, 2013 | 112.72 | 112.93 | 110.89 | 111.45 | 480,426 | -0.60(-0.53%) |
Dec 26, 2013 | 110.65 | 113.06 | 110.61 | 112.05 | 622,122 | +0.61(+0.55%) |
Dec 24, 2013 | 110.89 | 111.98 | 110.76 | 111.44 | 408,147 | +0.25(+0.22%) |
Dec 23, 2013 | 111.20 | 111.49 | 110.37 | 111.19 | 754,695 | +0.93(+0.84%) |
Dec 20, 2013 | 109.99 | 111.17 | 108.99 | 110.26 | 1,346,195 | +1.25(+1.15%) |
Dec 19, 2013 | 110.86 | 110.86 | 108.45 | 109.01 | 1,009,451 | -1.87(-1.68%) |
Dec 18, 2013 | 108.36 | 111.26 | 107.03 | 110.88 | 1,580,709 | +3.28(+3.05%) |
Dec 17, 2013 | 106.95 | 107.99 | 105.69 | 107.60 | 1,229,241 | +1.13(+1.06%) |
Dec 16, 2013 | 106.49 | 108.11 | 106.23 | 106.47 | 1,279,369 | +0.77(+0.73%) |
Dec 13, 2013 | 105.98 | 106.36 | 104.53 | 105.69 | 1,384,532 | +0.16(+0.15%) |
Dec 12, 2013 | 105.18 | 105.89 | 104.90 | 105.54 | 1,460,024 | +0.53(+0.50%) |
Dec 11, 2013 | 107.36 | 107.83 | 104.87 | 105.01 | 1,226,172 | -2.64(-2.45%) |
Dec 10, 2013 | 105.98 | 110.10 | 105.98 | 107.65 | 1,317,367 | +1.14(+1.07%) |
Dec 09, 2013 | 106.19 | 108.27 | 106.01 | 106.50 | 1,176,357 | +0.31(+0.29%) |
Dec 06, 2013 | 105.27 | 106.69 | 104.66 | 106.19 | 1,063,990 | +1.85(+1.77%) |
Dec 05, 2013 | 105.04 | 105.13 | 103.83 | 104.34 | 912,542 | -0.80(-0.76%) |
Dec 04, 2013 | 105.76 | 106.80 | 104.07 | 105.15 | 1,007,119 | -0.65(-0.61%) |
Dec 03, 2013 | 105.20 | 105.96 | 104.86 | 105.79 | 1,103,783 | -0.21(-0.20%) |
Dec 02, 2013 | 108.65 | 109.07 | 105.86 | 106.01 | 839,006 | -2.46(-2.27%) |
Nov 29, 2013 | 108.48 | 109.66 | 108.09 | 108.47 | 377,075 | +0.31(+0.29%) |
Nov 27, 2013 | 108.85 | 109.52 | 107.70 | 108.16 | 629,939 | -0.56(-0.52%) |
Nov 26, 2013 | 107.57 | 109.35 | 107.14 | 108.72 | 829,900 | +1.31(+1.22%) |
Nov 25, 2013 | 106.71 | 108.20 | 106.20 | 107.41 | 1,114,551 | +0.70(+0.66%) |
Nov 22, 2013 | 106.62 | 107.50 | 106.05 | 106.71 | 1,177,426 | +0.04(+0.03%) |
Nov 21, 2013 | 103.22 | 106.84 | 103.22 | 106.67 | 1,316,601 | +3.27(+3.17%) |
Nov 20, 2013 | 105.98 | 107.04 | 102.61 | 103.40 | 1,585,993 | -2.58(-2.44%) |
Nov 19, 2013 | 105.53 | 107.68 | 104.66 | 105.98 | 1,265,694 | -0.91(-0.85%) |
Nov 18, 2013 | 107.58 | 108.59 | 106.67 | 106.89 | 1,687,416 | -0.21(-0.20%) |
Nov 15, 2013 | 106.44 | 108.12 | 105.84 | 107.11 | 2,219,085 | +1.27(+1.20%) |
Nov 14, 2013 | 102.65 | 106.82 | 102.65 | 105.83 | 1,987,806 | +3.41(+3.33%) |
Nov 13, 2013 | 100.33 | 102.63 | 100.33 | 102.43 | 1,005,868 | +1.50(+1.48%) |
Nov 12, 2013 | 100.82 | 101.59 | 99.77 | 100.93 | 1,195,471 | +0.18(+0.18%) |
Nov 11, 2013 | 102.38 | 102.88 | 100.33 | 100.75 | 1,499,671 | -1.94(-1.89%) |
Nov 08, 2013 | 101.82 | 102.69 | 100.86 | 102.69 | 964,359 | +0.92(+0.90%) |
Nov 07, 2013 | 104.37 | 105.44 | 101.66 | 101.77 | 1,193,874 | -1.82(-1.76%) |
Nov 06, 2013 | 104.37 | 105.15 | 103.36 | 103.59 | 1,050,669 | -0.93(-0.89%) |
Nov 05, 2013 | 105.62 | 105.68 | 103.92 | 104.52 | 1,164,273 | -1.70(-1.60%) |
Nov 04, 2013 | 104.80 | 106.26 | 104.58 | 106.23 | 960,157 | +2.26(+2.18%) |