Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 99.89 | 101.71 | 99.89 | 101.29 | 539,818 | -0.20(-0.20%) |
Jan 30, 2014 | 101.53 | 102.20 | 100.65 | 101.50 | 648,047 | +0.91(+0.90%) |
Jan 29, 2014 | 103.54 | 104.77 | 100.05 | 100.59 | 975,109 | -3.16(-3.05%) |
Jan 28, 2014 | 101.47 | 104.63 | 101.14 | 103.75 | 1,319,149 | +2.84(+2.81%) |
Jan 27, 2014 | 105.89 | 106.57 | 100.82 | 100.92 | 1,152,580 | -5.24(-4.94%) |
Jan 24, 2014 | 109.33 | 110.04 | 105.68 | 106.15 | 1,201,419 | -3.07(-2.81%) |
Jan 23, 2014 | 112.45 | 112.45 | 107.92 | 109.22 | 1,529,902 | -4.81(-4.21%) |
Jan 22, 2014 | 114.36 | 114.91 | 113.24 | 114.03 | 652,188 | +0.36(+0.32%) |
Jan 21, 2014 | 114.02 | 115.32 | 113.29 | 113.66 | 476,347 | +0.20(+0.18%) |
Jan 17, 2014 | 117.33 | 113.46 | 113.46 | 113.46 | 1,101,011 | -3.66(-3.12%) |
Jan 16, 2014 | 122.47 | 122.88 | 116.77 | 117.12 | 1,023,429 | -5.54(-4.52%) |
Jan 15, 2014 | 121.01 | 122.77 | 120.27 | 122.66 | 540,896 | +2.54(+2.11%) |
Jan 14, 2014 | 120.58 | 120.70 | 119.30 | 120.13 | 814,273 | +0.05(+0.04%) |
Jan 13, 2014 | 123.07 | 123.09 | 119.98 | 120.08 | 308,807 | -2.88(-2.34%) |
Jan 10, 2014 | 122.47 | 123.92 | 121.52 | 122.96 | 326,168 | +0.74(+0.61%) |
Jan 09, 2014 | 123.88 | 124.10 | 120.97 | 122.21 | 503,407 | -0.60(-0.49%) |
Jan 08, 2014 | 123.73 | 124.57 | 122.31 | 122.82 | 420,955 | -2.05(-1.64%) |
Jan 07, 2014 | 124.96 | 126.20 | 124.08 | 124.86 | 327,518 | +0.76(+0.61%) |
Jan 06, 2014 | 124.97 | 125.53 | 122.88 | 124.10 | 284,197 | -0.05(-0.04%) |
Jan 03, 2014 | 122.83 | 124.31 | 122.53 | 124.16 | 229,882 | +1.42(+1.16%) |
Jan 02, 2014 | 123.15 | 124.14 | 122.03 | 122.74 | 208,242 | -1.35(-1.09%) |
Dec 31, 2013 | 123.72 | 124.09 | 124.09 | 124.09 | 379,218 | +1.29(+1.05%) |
Dec 30, 2013 | 121.70 | 122.92 | 120.96 | 122.79 | 318,410 | +1.42(+1.17%) |
Dec 27, 2013 | 123.41 | 123.63 | 120.75 | 121.38 | 216,755 | -1.58(-1.29%) |
Dec 26, 2013 | 123.85 | 123.85 | 122.49 | 122.96 | 143,965 | -0.12(-0.10%) |
Dec 24, 2013 | 123.58 | 123.58 | 122.28 | 123.08 | 60,855 | +0.13(+0.11%) |
Dec 23, 2013 | 124.14 | 124.69 | 122.79 | 122.95 | 410,518 | -0.27(-0.22%) |
Dec 20, 2013 | 122.38 | 123.78 | 121.92 | 123.22 | 266,256 | +1.08(+0.89%) |
Dec 19, 2013 | 121.14 | 122.33 | 120.46 | 122.14 | 344,683 | +1.33(+1.10%) |
Dec 18, 2013 | 121.08 | 121.90 | 119.34 | 120.81 | 296,091 | -0.40(-0.33%) |
Dec 17, 2013 | 122.55 | 123.15 | 120.41 | 121.20 | 277,648 | -1.05(-0.86%) |
Dec 16, 2013 | 124.18 | 125.06 | 121.90 | 122.26 | 514,719 | -0.29(-0.23%) |
Dec 13, 2013 | 120.81 | 122.84 | 120.49 | 122.55 | 438,620 | +2.60(+2.17%) |
Dec 12, 2013 | 119.34 | 120.44 | 117.76 | 119.94 | 633,839 | +1.43(+1.20%) |
Dec 11, 2013 | 120.24 | 120.87 | 118.19 | 118.52 | 438,294 | -1.40(-1.17%) |
Dec 10, 2013 | 114.75 | 121.68 | 114.75 | 119.92 | 948,264 | +5.63(+4.93%) |
Dec 09, 2013 | 115.94 | 116.41 | 112.99 | 114.28 | 653,911 | -1.87(-1.61%) |
Dec 06, 2013 | 116.54 | 117.78 | 115.56 | 116.15 | 224,582 | +0.20(+0.17%) |
Dec 05, 2013 | 116.29 | 117.01 | 115.22 | 115.95 | 195,725 | -1.39(-1.19%) |
Dec 04, 2013 | 115.56 | 117.42 | 115.37 | 117.34 | 447,076 | +1.81(+1.56%) |
Dec 03, 2013 | 116.25 | 116.83 | 113.46 | 115.54 | 509,915 | -0.93(-0.80%) |
Dec 02, 2013 | 117.62 | 118.04 | 116.34 | 116.47 | 220,170 | -0.88(-0.75%) |
Nov 29, 2013 | 117.68 | 118.32 | 116.81 | 117.35 | 162,562 | -0.33(-0.28%) |
Nov 27, 2013 | 117.74 | 119.23 | 117.17 | 117.68 | 294,471 | -1.51(-1.27%) |
Nov 26, 2013 | 117.79 | 119.66 | 116.65 | 119.19 | 553,534 | +1.27(+1.08%) |
Nov 25, 2013 | 116.56 | 118.17 | 116.21 | 117.92 | 291,212 | +2.22(+1.92%) |
Nov 22, 2013 | 115.80 | 116.72 | 113.74 | 115.70 | 336,582 | -0.26(-0.23%) |
Nov 21, 2013 | 114.70 | 116.51 | 114.22 | 115.96 | 293,858 | +1.40(+1.22%) |
Nov 20, 2013 | 116.68 | 117.25 | 114.36 | 114.56 | 451,013 | -1.76(-1.51%) |
Nov 19, 2013 | 117.79 | 118.52 | 115.93 | 116.32 | 505,471 | -1.68(-1.42%) |
Nov 18, 2013 | 119.17 | 119.56 | 117.25 | 118.00 | 571,424 | -1.05(-0.88%) |
Nov 15, 2013 | 118.47 | 119.77 | 116.08 | 119.05 | 241,831 | +0.27(+0.23%) |
Nov 14, 2013 | 119.11 | 119.89 | 118.10 | 118.78 | 256,636 | +1.67(+1.43%) |
Nov 12, 2013 | 117.08 | 119.08 | 116.43 | 117.11 | 361,763 | -0.69(-0.58%) |
Nov 11, 2013 | 116.77 | 118.40 | 116.32 | 117.80 | 237,625 | +0.83(+0.71%) |
Nov 08, 2013 | 115.31 | 117.24 | 114.80 | 116.96 | 256,531 | +2.32(+2.03%) |
Nov 07, 2013 | 116.04 | 117.12 | 114.59 | 114.64 | 258,914 | -1.02(-0.88%) |
Nov 06, 2013 | 117.86 | 118.39 | 115.59 | 115.66 | 298,412 | -2.07(-1.76%) |
Nov 05, 2013 | 117.54 | 118.02 | 115.71 | 117.73 | 289,078 | +0.13(+0.11%) |
Nov 04, 2013 | 116.50 | 118.06 | 115.97 | 117.60 | 298,139 | +1.13(+0.97%) |