Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 108.58 | 109.64 | 108.10 | 108.93 | 8,426,965 | -0.42(-0.38%) |
Jan 30, 2014 | 109.23 | 109.65 | 108.73 | 109.35 | 7,872,413 | +0.59(+0.54%) |
Jan 29, 2014 | 108.50 | 110.07 | 108.44 | 108.75 | 8,062,902 | -0.28(-0.25%) |
Jan 28, 2014 | 109.77 | 110.02 | 108.61 | 109.03 | 8,649,178 | -0.65(-0.59%) |
Jan 27, 2014 | 110.73 | 110.76 | 109.53 | 109.68 | 8,447,266 | -1.07(-0.97%) |
Jan 24, 2014 | 111.74 | 112.71 | 110.75 | 110.75 | 11,254,757 | -1.91(-1.69%) |
Jan 23, 2014 | 111.86 | 113.27 | 111.41 | 112.66 | 11,308,361 | +0.30(+0.26%) |
Jan 22, 2014 | 111.76 | 113.13 | 110.77 | 112.36 | 22,360,424 | -3.81(-3.28%) |
Jan 21, 2014 | 117.28 | 117.38 | 115.16 | 116.17 | 17,396,514 | -1.02(-0.87%) |
Jan 17, 2014 | 115.93 | 117.19 | 117.19 | 117.19 | 12,399,624 | +0.82(+0.70%) |
Jan 16, 2014 | 115.62 | 116.52 | 115.17 | 116.37 | 7,736,291 | +0.63(+0.54%) |
Jan 15, 2014 | 114.56 | 116.31 | 114.36 | 115.75 | 7,812,401 | +1.12(+0.98%) |
Jan 14, 2014 | 114.09 | 114.94 | 113.37 | 114.62 | 7,490,363 | +1.09(+0.96%) |
Jan 13, 2014 | 114.83 | 115.26 | 113.35 | 113.54 | 9,381,852 | -1.91(-1.66%) |
Jan 10, 2014 | 116.10 | 116.26 | 114.84 | 115.45 | 6,525,494 | -0.07(-0.06%) |
Jan 09, 2014 | 116.53 | 116.83 | 115.01 | 115.52 | 7,008,882 | -0.36(-0.31%) |
Jan 08, 2014 | 116.72 | 116.78 | 115.45 | 115.89 | 7,466,090 | -1.07(-0.92%) |
Jan 07, 2014 | 114.91 | 117.35 | 114.91 | 116.96 | 9,622,020 | +2.29(+2.00%) |
Jan 06, 2014 | 115.07 | 115.51 | 114.24 | 114.67 | 6,594,637 | -0.39(-0.34%) |
Jan 03, 2014 | 114.57 | 115.50 | 114.24 | 115.07 | 6,592,006 | +0.68(+0.60%) |
Jan 02, 2014 | 115.42 | 115.54 | 114.18 | 114.38 | 7,368,983 | -1.26(-1.09%) |
Dec 31, 2013 | 114.97 | 115.64 | 115.64 | 115.64 | 5,871,193 | +0.72(+0.62%) |
Dec 30, 2013 | 114.25 | 115.10 | 113.85 | 114.92 | 4,895,748 | +0.82(+0.72%) |
Dec 27, 2013 | 114.57 | 114.98 | 113.78 | 114.11 | 5,485,830 | -0.17(-0.15%) |
Dec 26, 2013 | 113.17 | 114.40 | 113.14 | 114.27 | 5,393,950 | +1.31(+1.16%) |
Dec 24, 2013 | 112.18 | 113.13 | 112.15 | 112.96 | 2,617,299 | +0.61(+0.54%) |
Dec 23, 2013 | 111.62 | 112.78 | 111.35 | 112.35 | 6,617,509 | +1.36(+1.23%) |
Dec 20, 2013 | 111.02 | 112.21 | 110.99 | 110.99 | 12,418,112 | -0.12(-0.11%) |
Dec 19, 2013 | 109.67 | 111.31 | 109.67 | 111.11 | 9,549,020 | +0.94(+0.85%) |
Dec 18, 2013 | 108.78 | 110.20 | 107.80 | 110.17 | 9,227,597 | +1.81(+1.67%) |
Dec 17, 2013 | 109.35 | 109.43 | 107.97 | 108.36 | 8,874,922 | -1.29(-1.18%) |
Dec 16, 2013 | 106.68 | 109.96 | 106.49 | 109.65 | 12,191,496 | +3.11(+2.92%) |
Dec 13, 2013 | 106.98 | 107.51 | 106.49 | 106.53 | 6,787,849 | -0.35(-0.33%) |
Dec 12, 2013 | 107.93 | 108.38 | 106.84 | 106.89 | 9,192,318 | -1.13(-1.04%) |
Dec 11, 2013 | 109.12 | 109.59 | 107.95 | 108.01 | 6,632,537 | -1.18(-1.08%) |
Dec 10, 2013 | 109.05 | 109.54 | 108.54 | 109.20 | 6,694,392 | -0.21(-0.19%) |
Dec 09, 2013 | 109.73 | 109.83 | 109.02 | 109.41 | 6,157,906 | -0.13(-0.12%) |
Dec 06, 2013 | 108.94 | 109.74 | 108.51 | 109.54 | 7,690,146 | +0.98(+0.90%) |
Dec 05, 2013 | 108.60 | 109.04 | 108.06 | 108.56 | 7,107,874 | +0.21(+0.19%) |
Dec 04, 2013 | 108.12 | 109.43 | 107.99 | 108.35 | 8,542,749 | -0.21(-0.19%) |
Dec 03, 2013 | 109.12 | 109.81 | 108.28 | 108.56 | 9,488,107 | -0.86(-0.79%) |
Dec 02, 2013 | 110.64 | 110.72 | 109.20 | 109.42 | 7,395,448 | -1.36(-1.22%) |
Nov 29, 2013 | 110.49 | 111.44 | 110.36 | 110.78 | 4,655,982 | +0.44(+0.40%) |
Nov 27, 2013 | 109.64 | 111.08 | 109.63 | 110.34 | 7,455,531 | +1.02(+0.94%) |
Nov 26, 2013 | 110.15 | 110.32 | 109.31 | 109.31 | 9,285,579 | -1.00(-0.91%) |
Nov 25, 2013 | 111.13 | 111.44 | 109.63 | 110.32 | 11,578,488 | -1.46(-1.30%) |
Nov 22, 2013 | 113.13 | 114.05 | 110.92 | 111.78 | 12,344,343 | -1.74(-1.54%) |
Nov 21, 2013 | 114.39 | 114.52 | 113.08 | 113.52 | 7,231,502 | -0.65(-0.57%) |
Nov 20, 2013 | 114.19 | 114.82 | 113.84 | 114.17 | 5,913,323 | -0.04(-0.03%) |
Nov 19, 2013 | 113.83 | 114.80 | 113.53 | 114.21 | 7,418,064 | +0.48(+0.42%) |
Nov 18, 2013 | 113.14 | 114.05 | 112.99 | 113.73 | 8,668,944 | +0.79(+0.70%) |
Nov 15, 2013 | 112.44 | 113.00 | 111.69 | 112.94 | 8,401,223 | +0.60(+0.54%) |
Nov 14, 2013 | 111.27 | 112.95 | 110.76 | 112.34 | 10,250,544 | -0.83(-0.73%) |
Nov 13, 2013 | 112.37 | 113.16 | 111.95 | 113.16 | 7,592,832 | +0.30(+0.26%) |
Nov 12, 2013 | 112.53 | 113.47 | 112.37 | 112.87 | 6,907,208 | +0.12(+0.10%) |
Nov 11, 2013 | 111.09 | 113.06 | 111.00 | 112.75 | 8,441,412 | +1.78(+1.61%) |
Nov 08, 2013 | 110.25 | 111.02 | 109.34 | 110.97 | 10,178,175 | -0.01(-0.01%) |
Nov 07, 2013 | 110.47 | 111.83 | 110.73 | 110.97 | 8,451,003 | +0.50(+0.45%) |
Nov 06, 2013 | 109.69 | 110.82 | 109.61 | 110.47 | 7,396,287 | +1.41(+1.29%) |
Nov 05, 2013 | 110.10 | 110.26 | 108.98 | 109.06 | 9,908,104 | -1.48(-1.34%) |
Nov 04, 2013 | 110.32 | 110.87 | 109.98 | 110.55 | 5,680,365 | +0.64(+0.58%) |