Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 114.54 | 115.58 | 114.54 | 115.15 | 4,355 | -0.55(-0.47%) |
Jan 30, 2014 | 114.92 | 116.03 | 114.92 | 115.70 | 5,071 | +1.42(+1.24%) |
Jan 29, 2014 | 114.61 | 115.21 | 114.05 | 114.28 | 6,738 | -1.29(-1.12%) |
Jan 28, 2014 | 114.67 | 115.66 | 114.67 | 115.58 | 4,522 | +1.22(+1.07%) |
Jan 27, 2014 | 115.83 | 115.86 | 114.10 | 114.35 | 7,389 | -1.32(-1.14%) |
Jan 24, 2014 | 116.85 | 116.85 | 115.48 | 115.67 | 5,219 | -2.44(-2.07%) |
Jan 23, 2014 | 118.24 | 118.24 | 117.92 | 118.11 | 2,911 | -1.08(-0.91%) |
Jan 22, 2014 | 118.76 | 119.19 | 118.50 | 119.19 | 2,625 | +0.83(+0.70%) |
Jan 21, 2014 | 118.44 | 118.56 | 117.89 | 118.36 | 12,501 | +0.65(+0.55%) |
Jan 17, 2014 | 118.12 | 117.71 | 117.71 | 117.71 | 3,258 | -0.75(-0.63%) |
Jan 16, 2014 | 118.65 | 118.65 | 118.13 | 118.46 | 3,427 | -0.37(-0.31%) |
Jan 15, 2014 | 118.58 | 118.91 | 118.58 | 118.83 | 3,551 | +0.89(+0.76%) |
Jan 14, 2014 | 117.28 | 117.94 | 117.28 | 117.94 | 2,182 | +1.51(+1.29%) |
Jan 13, 2014 | 118.02 | 118.03 | 116.43 | 116.43 | 3,523 | -1.66(-1.41%) |
Jan 10, 2014 | 117.95 | 118.11 | 117.51 | 118.09 | 2,105 | +0.33(+0.28%) |
Jan 09, 2014 | 118.41 | 118.41 | 117.23 | 117.76 | 19,262 | -0.23(-0.19%) |
Jan 08, 2014 | 117.92 | 117.99 | 117.80 | 117.99 | 2,160 | -0.24(-0.20%) |
Jan 07, 2014 | 117.34 | 118.36 | 117.34 | 118.23 | 6,663 | +1.14(+0.98%) |
Jan 06, 2014 | 117.70 | 118.08 | 117.09 | 117.09 | 6,027 | -1.17(-0.99%) |
Jan 03, 2014 | 118.31 | 118.31 | 117.74 | 118.26 | 2,846 | +1.08(+0.92%) |
Jan 02, 2014 | 118.47 | 118.47 | 117.18 | 117.18 | 3,265 | -1.85(-1.56%) |
Dec 31, 2013 | 118.97 | 119.03 | 119.03 | 119.03 | 4,018 | +0.19(+0.16%) |
Dec 30, 2013 | 118.56 | 118.98 | 118.43 | 118.84 | 5,967 | +0.30(+0.25%) |
Dec 27, 2013 | 119.86 | 119.86 | 118.37 | 118.54 | 3,675 | +0.00(+0.00%) |
Dec 26, 2013 | 119.03 | 119.03 | 118.54 | 118.54 | 3,393 | +0.06(+0.05%) |
Dec 24, 2013 | 117.96 | 118.48 | 117.96 | 118.48 | 1,524 | +0.62(+0.53%) |
Dec 23, 2013 | 117.43 | 117.87 | 117.43 | 117.86 | 27,140 | +1.05(+0.90%) |
Dec 20, 2013 | 115.50 | 117.02 | 115.50 | 116.81 | 3,907 | +1.37(+1.18%) |
Dec 19, 2013 | 115.63 | 115.66 | 115.44 | 115.44 | 2,699 | -0.99(-0.85%) |
Dec 18, 2013 | 114.80 | 116.44 | 114.59 | 116.44 | 3,243 | +1.43(+1.25%) |
Dec 17, 2013 | 115.03 | 115.28 | 114.37 | 115.00 | 3,894 | -0.10(-0.09%) |
Dec 16, 2013 | 114.72 | 115.16 | 114.72 | 115.11 | 4,239 | +1.51(+1.33%) |
Dec 13, 2013 | 113.59 | 113.59 | 113.59 | 113.59 | 689 | +0.08(+0.07%) |
Dec 12, 2013 | 113.43 | 113.56 | 113.20 | 113.51 | 2,029 | +0.00(+0.00%) |
Dec 11, 2013 | 115.19 | 115.19 | 113.44 | 113.51 | 1,534 | -1.97(-1.71%) |
Dec 10, 2013 | 116.26 | 116.29 | 115.36 | 115.48 | 3,365 | -0.91(-0.78%) |
Dec 09, 2013 | 116.47 | 116.49 | 116.24 | 116.39 | 19,949 | +0.17(+0.14%) |
Dec 06, 2013 | 116.47 | 116.56 | 116.02 | 116.22 | 5,131 | +1.01(+0.88%) |
Dec 05, 2013 | 115.18 | 115.49 | 114.92 | 115.22 | 3,842 | +0.02(+0.02%) |
Dec 04, 2013 | 114.76 | 115.52 | 114.76 | 115.20 | 1,465 | +0.16(+0.14%) |
Dec 03, 2013 | 115.73 | 115.73 | 114.85 | 115.04 | 12,294 | -0.68(-0.59%) |
Dec 02, 2013 | 116.33 | 116.45 | 115.60 | 115.72 | 23,355 | -0.93(-0.80%) |
Nov 29, 2013 | 113.58 | 117.22 | 113.58 | 116.65 | 8,222 | -0.11(-0.09%) |
Nov 27, 2013 | 116.51 | 116.78 | 116.32 | 116.76 | 13,281 | +0.62(+0.54%) |
Nov 26, 2013 | 115.50 | 116.35 | 115.50 | 116.13 | 29,735 | +0.74(+0.64%) |
Nov 25, 2013 | 115.33 | 115.67 | 115.27 | 115.39 | 2,377 | -0.12(-0.10%) |
Nov 22, 2013 | 114.80 | 115.51 | 114.80 | 115.51 | 4,150 | +0.61(+0.54%) |
Nov 21, 2013 | 113.91 | 114.89 | 113.91 | 114.89 | 1,855 | +1.42(+1.25%) |
Nov 20, 2013 | 113.36 | 114.06 | 113.36 | 113.47 | 4,285 | +0.26(+0.23%) |
Nov 19, 2013 | 113.94 | 114.19 | 113.09 | 113.21 | 3,763 | -0.50(-0.44%) |
Nov 18, 2013 | 114.81 | 115.12 | 113.72 | 113.72 | 3,164 | -1.01(-0.88%) |
Nov 15, 2013 | 114.31 | 114.72 | 114.19 | 114.72 | 4,194 | +0.47(+0.41%) |
Nov 14, 2013 | 113.99 | 114.27 | 113.66 | 114.25 | 3,006 | +1.37(+1.21%) |
Nov 12, 2013 | 112.40 | 112.88 | 112.22 | 112.88 | 8,730 | +0.03(+0.02%) |
Nov 11, 2013 | 112.52 | 112.90 | 112.00 | 112.86 | 8,290 | +0.34(+0.30%) |
Nov 08, 2013 | 110.97 | 112.52 | 110.97 | 112.52 | 6,712 | +1.82(+1.65%) |
Nov 07, 2013 | 113.02 | 113.08 | 110.70 | 110.70 | 2,597 | -1.86(-1.66%) |
Nov 06, 2013 | 112.83 | 112.83 | 112.56 | 112.56 | 478 | -0.68(-0.60%) |
Nov 05, 2013 | 113.04 | 113.43 | 112.81 | 113.24 | 13,433 | -0.47(-0.41%) |
Nov 04, 2013 | 112.80 | 113.73 | 112.80 | 113.71 | 3,971 | +1.67(+1.49%) |