Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.85 | 113.81 | 110.75 | 111.83 | 1,230,508 | -3.42(-2.97%) |
Jan 30, 2014 | 112.81 | 116.56 | 112.81 | 115.25 | 1,035,107 | +2.50(+2.22%) |
Jan 29, 2014 | 113.36 | 114.79 | 111.95 | 112.75 | 889,704 | -1.71(-1.49%) |
Jan 28, 2014 | 114.81 | 115.25 | 112.88 | 114.46 | 1,362,906 | -0.25(-0.22%) |
Jan 27, 2014 | 113.41 | 115.19 | 112.75 | 114.71 | 1,239,856 | +1.43(+1.26%) |
Jan 24, 2014 | 113.07 | 114.20 | 112.20 | 113.28 | 1,179,905 | -0.34(-0.30%) |
Jan 23, 2014 | 113.79 | 115.70 | 112.73 | 113.62 | 751,517 | -1.80(-1.56%) |
Jan 22, 2014 | 115.48 | 115.86 | 114.17 | 115.42 | 663,561 | -0.01(-0.01%) |
Jan 21, 2014 | 116.36 | 116.97 | 114.02 | 115.43 | 486,495 | +0.34(+0.30%) |
Jan 17, 2014 | 116.29 | 115.09 | 115.09 | 115.09 | 572,000 | -0.97(-0.84%) |
Jan 16, 2014 | 116.80 | 117.31 | 113.89 | 116.06 | 963,055 | -1.44(-1.23%) |
Jan 15, 2014 | 117.42 | 118.58 | 116.17 | 117.50 | 757,133 | +0.08(+0.07%) |
Jan 14, 2014 | 116.00 | 118.88 | 115.86 | 117.42 | 1,276,907 | +2.84(+2.48%) |
Jan 13, 2014 | 118.83 | 120.49 | 114.49 | 114.58 | 2,004,047 | -3.43(-2.91%) |
Jan 10, 2014 | 116.96 | 119.21 | 116.67 | 118.01 | 2,688,656 | -1.31(-1.10%) |
Jan 09, 2014 | 118.10 | 120.00 | 117.04 | 119.32 | 1,228,246 | +1.21(+1.02%) |
Jan 08, 2014 | 119.29 | 119.94 | 117.84 | 118.11 | 1,020,467 | -1.80(-1.50%) |
Jan 07, 2014 | 120.38 | 121.03 | 119.03 | 119.91 | 871,605 | -0.11(-0.09%) |
Jan 06, 2014 | 121.42 | 121.99 | 119.89 | 120.02 | 928,730 | -1.20(-0.99%) |
Jan 03, 2014 | 118.84 | 121.52 | 118.53 | 121.22 | 1,060,540 | +2.85(+2.41%) |
Jan 02, 2014 | 116.62 | 119.94 | 116.62 | 118.37 | 712,510 | -1.57(-1.31%) |
Dec 31, 2013 | 120.74 | 119.94 | 119.94 | 119.94 | 388,300 | -0.36(-0.30%) |
Dec 30, 2013 | 120.46 | 122.38 | 119.38 | 120.30 | 784,925 | +0.18(+0.15%) |
Dec 27, 2013 | 120.72 | 121.95 | 119.36 | 120.12 | 882,980 | -1.47(-1.21%) |
Dec 26, 2013 | 120.36 | 122.27 | 120.32 | 121.59 | 1,202,588 | +1.57(+1.31%) |
Dec 24, 2013 | 119.64 | 120.68 | 119.60 | 120.02 | 425,441 | +0.09(+0.08%) |
Dec 23, 2013 | 120.47 | 121.37 | 119.33 | 119.93 | 872,973 | +1.08(+0.91%) |
Dec 20, 2013 | 119.17 | 119.22 | 117.50 | 118.85 | 4,447,218 | +0.04(+0.03%) |
Dec 19, 2013 | 120.19 | 120.65 | 118.61 | 118.81 | 774,605 | -1.68(-1.39%) |
Dec 18, 2013 | 120.90 | 121.43 | 117.87 | 120.49 | 1,129,067 | -0.23(-0.19%) |
Dec 17, 2013 | 120.91 | 121.35 | 119.35 | 120.72 | 696,660 | -0.46(-0.38%) |
Dec 16, 2013 | 122.16 | 123.90 | 120.61 | 121.18 | 564,253 | -0.43(-0.35%) |
Dec 13, 2013 | 121.46 | 122.37 | 121.04 | 121.61 | 627,912 | +1.06(+0.88%) |
Dec 12, 2013 | 121.77 | 122.74 | 118.19 | 120.55 | 748,256 | -0.64(-0.53%) |
Dec 11, 2013 | 122.99 | 123.82 | 120.98 | 121.19 | 553,480 | -2.00(-1.62%) |
Dec 10, 2013 | 121.67 | 124.16 | 120.45 | 123.19 | 608,463 | +0.89(+0.73%) |
Dec 09, 2013 | 124.09 | 124.38 | 121.97 | 122.30 | 755,708 | -1.08(-0.88%) |
Dec 06, 2013 | 125.79 | 126.21 | 123.08 | 123.38 | 0 | -0.68(-0.55%) |
Dec 05, 2013 | 122.40 | 124.43 | 121.66 | 124.06 | 0 | +1.22(+0.99%) |
Dec 04, 2013 | 123.33 | 125.35 | 120.88 | 122.84 | 0 | -1.63(-1.31%) |
Dec 03, 2013 | 124.43 | 125.14 | 123.34 | 124.47 | 0 | -0.67(-0.54%) |
Dec 02, 2013 | 126.50 | 127.25 | 124.86 | 125.14 | 536,391 | -2.13(-1.67%) |
Nov 29, 2013 | 126.87 | 127.89 | 125.86 | 127.27 | 0 | +1.02(+0.81%) |
Nov 27, 2013 | 127.54 | 127.61 | 125.64 | 126.25 | 0 | -0.74(-0.58%) |
Nov 26, 2013 | 126.10 | 127.80 | 126.10 | 126.99 | 0 | +1.52(+1.21%) |
Nov 25, 2013 | 126.77 | 127.76 | 124.66 | 125.47 | 0 | -0.79(-0.63%) |
Nov 22, 2013 | 128.31 | 128.31 | 125.30 | 126.26 | 0 | -1.03(-0.81%) |
Nov 21, 2013 | 126.93 | 127.54 | 126.16 | 127.29 | 377,408 | +1.53(+1.22%) |
Nov 20, 2013 | 128.05 | 129.19 | 125.11 | 125.76 | 0 | -1.72(-1.35%) |
Nov 19, 2013 | 127.85 | 129.63 | 127.41 | 127.48 | 0 | -0.93(-0.72%) |
Nov 18, 2013 | 128.85 | 129.63 | 127.72 | 128.41 | 0 | -1.15(-0.89%) |
Nov 15, 2013 | 129.61 | 129.79 | 128.14 | 129.56 | 0 | +0.64(+0.50%) |
Nov 14, 2013 | 129.61 | 129.68 | 127.88 | 128.92 | 596,203 | +2.84(+2.25%) |
Nov 12, 2013 | 127.20 | 127.38 | 125.43 | 126.08 | 0 | -1.24(-0.97%) |
Nov 11, 2013 | 127.35 | 128.89 | 126.01 | 127.32 | 0 | -0.59(-0.46%) |
Nov 08, 2013 | 125.15 | 128.40 | 124.72 | 127.91 | 0 | +2.34(+1.86%) |
Nov 07, 2013 | 129.17 | 129.17 | 124.69 | 125.57 | 918,890 | -2.89(-2.25%) |
Nov 06, 2013 | 132.12 | 134.99 | 126.42 | 128.46 | 0 | -5.56(-4.15%) |
Nov 05, 2013 | 131.30 | 134.35 | 130.00 | 134.02 | 1,967,209 | +3.82(+2.93%) |
Nov 04, 2013 | 128.77 | 131.15 | 128.26 | 130.20 | 871,225 | +1.54(+1.20%) |
Nov 01, 2013 | 127.45 | 128.77 | 126.38 | 128.66 | 0 | +1.72(+1.35%) |
Oct 31, 2013 | 126.90 | 128.47 | 125.57 | 126.94 | 0 | -0.30(-0.24%) |
Oct 30, 2013 | 128.07 | 128.91 | 126.82 | 127.24 | 691,331 | -0.57(-0.45%) |
Oct 29, 2013 | 125.70 | 127.83 | 125.36 | 127.81 | 0 | +2.08(+1.65%) |
Oct 28, 2013 | 126.37 | 126.37 | 124.72 | 125.73 | 0 | -0.52(-0.41%) |
Oct 25, 2013 | 127.15 | 127.30 | 125.21 | 126.25 | 0 | -0.33(-0.26%) |
Oct 24, 2013 | 125.96 | 128.28 | 125.76 | 126.58 | 800,784 | +0.79(+0.63%) |
Oct 23, 2013 | 125.97 | 127.58 | 125.15 | 125.79 | 912,276 | +1.58(+1.27%) |
Oct 22, 2013 | 121.92 | 124.99 | 121.88 | 124.21 | 854,034 | +3.07(+2.53%) |
Oct 21, 2013 | 122.29 | 122.68 | 120.34 | 121.14 | 0 | -0.61(-0.50%) |
Oct 18, 2013 | 119.62 | 121.75 | 119.36 | 121.75 | 419,423 | +2.64(+2.22%) |
Oct 17, 2013 | 118.15 | 120.64 | 118.15 | 119.11 | 555,346 | -0.29(-0.24%) |
Oct 16, 2013 | 117.90 | 119.66 | 116.86 | 119.40 | 0 | +2.58(+2.21%) |
Oct 15, 2013 | 120.13 | 120.45 | 116.23 | 116.82 | 522,253 | -3.43(-2.85%) |
Oct 14, 2013 | 118.17 | 120.46 | 117.58 | 120.25 | 0 | +1.36(+1.14%) |
Oct 11, 2013 | 118.68 | 119.48 | 118.02 | 118.89 | 0 | -0.49(-0.41%) |
Oct 10, 2013 | 117.01 | 119.51 | 116.43 | 119.38 | 651,074 | +4.17(+3.62%) |
Oct 09, 2013 | 115.86 | 116.24 | 113.14 | 115.21 | 0 | -0.48(-0.41%) |
Oct 08, 2013 | 118.85 | 120.06 | 114.82 | 115.69 | 0 | -3.02(-2.54%) |
Oct 07, 2013 | 118.45 | 120.39 | 118.39 | 118.71 | 0 | -1.18(-0.98%) |
Oct 04, 2013 | 117.55 | 120.28 | 117.42 | 119.89 | 0 | +2.02(+1.71%) |
Oct 03, 2013 | 118.78 | 119.64 | 116.00 | 117.87 | 632,217 | -1.48(-1.24%) |
Oct 02, 2013 | 117.00 | 119.41 | 116.25 | 119.35 | 0 | +2.08(+1.77%) |
Oct 01, 2013 | 116.26 | 118.12 | 116.26 | 117.27 | 0 | +0.81(+0.70%) |
Sep 27, 2013 | 116.00 | 117.72 | 115.42 | 116.46 | 0 | +0.34(+0.29%) |
Sep 26, 2013 | 116.44 | 117.44 | 115.73 | 116.12 | 0 | -0.12(-0.10%) |
Sep 25, 2013 | 117.00 | 117.97 | 116.07 | 116.24 | 0 | -1.76(-1.49%) |
Sep 24, 2013 | 117.49 | 118.82 | 117.49 | 118.00 | 0 | +0.50(+0.43%) |
Sep 23, 2013 | 118.08 | 118.60 | 116.10 | 117.50 | 573,880 | -1.09(-0.92%) |
Sep 20, 2013 | 118.85 | 119.16 | 117.50 | 118.59 | 0 | +0.11(+0.09%) |
Sep 19, 2013 | 117.00 | 119.37 | 116.73 | 118.48 | 760,442 | +2.21(+1.90%) |
Sep 18, 2013 | 114.33 | 116.61 | 113.16 | 116.27 | 0 | +1.46(+1.27%) |
Sep 17, 2013 | 115.00 | 115.85 | 114.41 | 114.81 | 0 | -0.21(-0.18%) |
Sep 16, 2013 | 116.66 | 117.98 | 114.90 | 115.02 | 0 | -1.19(-1.02%) |
Sep 13, 2013 | 116.56 | 116.99 | 114.95 | 116.21 | 0 | +0.01(+0.01%) |
Sep 12, 2013 | 115.61 | 117.00 | 114.74 | 116.20 | 0 | +0.12(+0.10%) |
Sep 11, 2013 | 115.34 | 117.00 | 115.05 | 116.08 | 0 | +0.79(+0.69%) |
Sep 10, 2013 | 114.54 | 115.42 | 112.84 | 115.29 | 928,402 | +1.91(+1.68%) |
Sep 09, 2013 | 112.02 | 113.50 | 111.55 | 113.38 | 0 | +1.13(+1.01%) |
Sep 06, 2013 | 114.60 | 115.49 | 112.04 | 112.25 | 0 | -2.25(-1.97%) |
Sep 05, 2013 | 115.56 | 115.75 | 112.81 | 114.50 | 0 | -1.35(-1.17%) |
Sep 04, 2013 | 114.37 | 116.80 | 113.90 | 115.85 | 513,654 | +1.67(+1.46%) |
Sep 03, 2013 | 117.56 | 117.99 | 113.69 | 114.18 | 0 | -1.96(-1.69%) |
Aug 30, 2013 | 115.99 | 117.40 | 115.79 | 116.14 | 0 | +0.16(+0.14%) |
Aug 29, 2013 | 114.49 | 117.27 | 114.49 | 115.98 | 0 | +1.21(+1.05%) |
Aug 28, 2013 | 114.16 | 115.46 | 112.98 | 114.77 | 508,812 | +0.79(+0.69%) |
Aug 27, 2013 | 115.28 | 116.77 | 113.31 | 113.98 | 781,088 | -2.08(-1.79%) |
Aug 26, 2013 | 117.42 | 118.03 | 115.90 | 116.06 | 0 | -1.09(-0.93%) |
Aug 23, 2013 | 118.00 | 118.95 | 115.34 | 117.15 | 0 | -0.67(-0.57%) |
Aug 22, 2013 | 116.66 | 118.60 | 116.66 | 117.82 | 259,126 | +1.53(+1.32%) |
Aug 21, 2013 | 116.00 | 117.78 | 115.85 | 116.29 | 534,722 | -0.18(-0.15%) |
Aug 20, 2013 | 115.64 | 117.54 | 115.26 | 116.47 | 0 | +1.43(+1.24%) |
Aug 19, 2013 | 117.48 | 117.82 | 114.65 | 115.04 | 0 | -2.12(-1.81%) |
Aug 16, 2013 | 118.41 | 118.43 | 117.00 | 117.16 | 0 | -1.35(-1.14%) |
Aug 15, 2013 | 120.19 | 120.38 | 117.60 | 118.51 | 753,019 | -2.39(-1.98%) |
Aug 14, 2013 | 122.08 | 123.06 | 120.64 | 120.90 | 634,091 | -1.76(-1.43%) |
Aug 13, 2013 | 120.24 | 122.81 | 118.95 | 122.66 | 711,618 | +2.47(+2.06%) |
Aug 12, 2013 | 119.44 | 122.16 | 119.38 | 120.19 | 599,359 | -0.41(-0.34%) |
Aug 09, 2013 | 121.32 | 122.05 | 119.29 | 120.60 | 558,175 | -0.93(-0.77%) |
Aug 08, 2013 | 121.25 | 123.18 | 120.20 | 121.53 | 910,769 | +0.39(+0.32%) |
Aug 07, 2013 | 124.13 | 125.42 | 120.51 | 121.14 | 1,653,175 | -5.41(-4.27%) |
Aug 06, 2013 | 123.00 | 129.25 | 121.40 | 126.55 | 5,172,986 | +19.13(+17.81%) |
Aug 05, 2013 | 110.70 | 111.48 | 107.11 | 107.42 | 2,342,415 | -6.90(-6.04%) |
Aug 02, 2013 | 113.94 | 114.89 | 112.67 | 114.32 | 642,779 | +0.23(+0.20%) |
Aug 01, 2013 | 110.99 | 115.00 | 110.99 | 114.09 | 1,008,823 | +4.19(+3.81%) |
Jul 31, 2013 | 112.95 | 113.15 | 109.75 | 109.90 | 0 | -2.06(-1.84%) |
Jul 30, 2013 | 111.98 | 112.29 | 110.60 | 111.96 | 0 | +0.35(+0.31%) |
Jul 29, 2013 | 111.91 | 112.99 | 110.13 | 111.61 | 0 | -0.93(-0.83%) |
Jul 26, 2013 | 112.10 | 113.35 | 111.52 | 112.54 | 0 | -0.72(-0.64%) |
Jul 25, 2013 | 111.55 | 113.69 | 110.91 | 113.26 | 0 | +1.14(+1.02%) |
Jul 24, 2013 | 113.73 | 114.14 | 111.60 | 112.12 | 0 | -0.80(-0.71%) |
Jul 23, 2013 | 113.60 | 113.95 | 112.76 | 112.92 | 0 | +0.03(+0.03%) |
Jul 22, 2013 | 111.97 | 113.84 | 111.79 | 112.89 | 0 | +1.10(+0.98%) |
Jul 19, 2013 | 110.72 | 112.23 | 108.55 | 111.79 | 0 | +1.40(+1.27%) |
Jul 18, 2013 | 108.13 | 111.63 | 108.13 | 110.39 | 0 | +2.76(+2.56%) |
Jul 17, 2013 | 108.40 | 109.38 | 107.26 | 107.63 | 290,261 | -0.60(-0.55%) |
Jul 16, 2013 | 108.92 | 109.36 | 107.33 | 108.23 | 0 | +0.16(+0.15%) |
Jul 15, 2013 | 109.52 | 110.16 | 106.14 | 108.07 | 0 | -1.44(-1.31%) |
Jul 12, 2013 | 111.01 | 111.94 | 108.46 | 109.51 | 0 | -1.77(-1.59%) |
Jul 11, 2013 | 110.02 | 111.60 | 109.75 | 111.28 | 0 | +2.36(+2.17%) |
Jul 10, 2013 | 109.06 | 109.39 | 107.67 | 108.92 | 0 | -0.15(-0.14%) |
Jul 09, 2013 | 107.93 | 109.27 | 107.59 | 109.07 | 0 | +2.31(+2.16%) |
Jul 08, 2013 | 107.05 | 108.00 | 106.24 | 106.76 | 0 | -0.06(-0.06%) |
Jul 05, 2013 | 105.99 | 107.53 | 105.09 | 106.82 | 0 | +1.58(+1.50%) |
Jul 03, 2013 | 104.92 | 106.33 | 104.72 | 105.24 | 0 | -0.81(-0.76%) |
Jul 02, 2013 | 104.63 | 107.04 | 104.63 | 106.05 | 0 | +0.97(+0.92%) |
Jul 01, 2013 | 103.52 | 105.48 | 103.17 | 105.08 | 0 | +1.77(+1.71%) |
Jun 28, 2013 | 102.71 | 104.37 | 102.71 | 103.31 | 741,638 | +2.26(+2.24%) |
Jun 26, 2013 | 101.33 | 102.59 | 100.31 | 101.05 | 0 | +0.78(+0.78%) |
Jun 25, 2013 | 99.03 | 100.73 | 98.23 | 100.27 | 0 | +2.31(+2.36%) |
Jun 24, 2013 | 98.87 | 99.38 | 97.02 | 97.96 | 0 | -2.16(-2.16%) |
Jun 21, 2013 | 102.94 | 104.20 | 99.09 | 100.12 | 1,667,592 | -2.16(-2.11%) |
Jun 20, 2013 | 104.66 | 105.86 | 102.21 | 102.28 | 0 | -4.62(-4.32%) |
Jun 19, 2013 | 107.29 | 108.49 | 106.89 | 106.90 | 552,436 | -0.61(-0.57%) |
Jun 18, 2013 | 105.97 | 108.07 | 105.06 | 107.51 | 776,644 | +1.90(+1.80%) |
Jun 17, 2013 | 105.38 | 106.91 | 105.14 | 105.61 | 0 | +1.19(+1.14%) |
Jun 14, 2013 | 104.11 | 105.29 | 103.31 | 104.42 | 650,704 | -0.15(-0.14%) |
Jun 13, 2013 | 102.80 | 104.80 | 101.64 | 104.57 | 817,105 | +3.58(+3.54%) |
Jun 12, 2013 | 103.58 | 104.22 | 100.60 | 100.99 | 766,336 | -1.44(-1.41%) |
Jun 11, 2013 | 103.60 | 104.99 | 102.36 | 102.43 | 532,782 | -2.56(-2.44%) |
Jun 10, 2013 | 106.03 | 106.03 | 104.32 | 104.99 | 0 | -0.82(-0.77%) |
Jun 07, 2013 | 105.74 | 107.99 | 105.61 | 105.81 | 0 | +1.43(+1.37%) |