Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 105.27 | 107.44 | 104.98 | 106.67 | 1,454,198 | +0.53(+0.50%) |
Jan 30, 2014 | 105.14 | 106.88 | 105.14 | 106.14 | 943,574 | +1.56(+1.49%) |
Jan 29, 2014 | 103.76 | 105.16 | 103.57 | 104.59 | 1,056,227 | -0.15(-0.14%) |
Jan 28, 2014 | 103.63 | 105.08 | 103.63 | 104.74 | 1,113,704 | +1.42(+1.38%) |
Jan 27, 2014 | 103.28 | 103.99 | 102.78 | 103.31 | 1,024,131 | +0.14(+0.14%) |
Jan 24, 2014 | 104.24 | 104.24 | 102.99 | 103.17 | 984,952 | -1.38(-1.32%) |
Jan 23, 2014 | 104.43 | 105.16 | 103.98 | 104.55 | 946,242 | -0.58(-0.55%) |
Jan 22, 2014 | 104.99 | 105.82 | 104.26 | 105.14 | 959,225 | +0.20(+0.19%) |
Jan 21, 2014 | 105.52 | 106.55 | 104.59 | 104.94 | 1,246,782 | +0.04(+0.04%) |
Jan 17, 2014 | 105.75 | 104.90 | 104.90 | 104.90 | 799,824 | -0.70(-0.67%) |
Jan 16, 2014 | 105.05 | 105.77 | 104.95 | 105.60 | 720,402 | +0.66(+0.63%) |
Jan 15, 2014 | 105.41 | 105.66 | 104.70 | 104.95 | 1,262,916 | -0.47(-0.44%) |
Jan 14, 2014 | 105.07 | 106.08 | 104.39 | 105.41 | 1,053,988 | +1.20(+1.15%) |
Jan 13, 2014 | 103.92 | 104.99 | 103.92 | 104.22 | 878,638 | -0.20(-0.19%) |
Jan 10, 2014 | 103.59 | 104.65 | 103.59 | 104.42 | 952,027 | +0.82(+0.79%) |
Jan 09, 2014 | 102.54 | 103.64 | 101.75 | 103.60 | 1,446,036 | +1.98(+1.94%) |
Jan 08, 2014 | 101.55 | 101.98 | 100.69 | 101.62 | 967,109 | +0.18(+0.18%) |
Jan 07, 2014 | 101.56 | 102.54 | 101.23 | 101.44 | 935,262 | -0.12(-0.11%) |
Jan 06, 2014 | 102.01 | 102.21 | 100.93 | 101.56 | 588,032 | -0.05(-0.05%) |
Jan 03, 2014 | 100.94 | 102.02 | 100.41 | 101.61 | 765,129 | +0.78(+0.78%) |
Jan 02, 2014 | 101.87 | 101.87 | 100.21 | 100.82 | 982,497 | -1.06(-1.04%) |
Dec 31, 2013 | 102.71 | 101.89 | 101.89 | 101.89 | 1,173,588 | -0.71(-0.69%) |
Dec 30, 2013 | 102.46 | 103.34 | 102.15 | 102.60 | 596,101 | +0.30(+0.30%) |
Dec 27, 2013 | 102.64 | 103.06 | 101.90 | 102.29 | 534,510 | -0.02(-0.02%) |
Dec 26, 2013 | 102.69 | 103.19 | 102.04 | 102.31 | 459,625 | -0.30(-0.30%) |
Dec 24, 2013 | 102.53 | 102.71 | 102.21 | 102.62 | 430,652 | +0.03(+0.03%) |
Dec 23, 2013 | 103.11 | 103.78 | 102.48 | 102.58 | 915,058 | -0.18(-0.18%) |
Dec 20, 2013 | 102.32 | 102.83 | 102.21 | 102.77 | 1,190,756 | +0.45(+0.44%) |
Dec 19, 2013 | 102.53 | 102.64 | 101.78 | 102.32 | 964,115 | -0.67(-0.65%) |
Dec 18, 2013 | 101.07 | 103.16 | 99.60 | 102.99 | 1,530,962 | +1.78(+1.76%) |
Dec 17, 2013 | 101.09 | 101.73 | 100.35 | 101.21 | 1,281,771 | -1.01(-0.99%) |
Dec 16, 2013 | 102.00 | 102.61 | 101.18 | 102.22 | 1,354,578 | +1.00(+0.98%) |
Dec 13, 2013 | 101.60 | 102.94 | 101.11 | 101.22 | 1,107,525 | -0.11(-0.11%) |
Dec 12, 2013 | 101.77 | 102.30 | 101.31 | 101.34 | 1,233,563 | -0.57(-0.56%) |
Dec 11, 2013 | 103.98 | 104.00 | 101.85 | 101.91 | 1,756,968 | -1.86(-1.79%) |
Dec 10, 2013 | 104.10 | 104.57 | 103.38 | 103.77 | 1,651,219 | -0.33(-0.32%) |
Dec 09, 2013 | 103.30 | 104.20 | 102.88 | 104.10 | 1,357,424 | +0.80(+0.78%) |
Dec 06, 2013 | 102.23 | 103.45 | 101.92 | 103.30 | 1,281,335 | +1.91(+1.89%) |
Dec 05, 2013 | 101.92 | 102.31 | 101.00 | 101.39 | 894,981 | -0.52(-0.51%) |
Dec 04, 2013 | 99.96 | 102.70 | 99.61 | 101.91 | 1,577,276 | +1.01(+1.00%) |
Dec 03, 2013 | 101.72 | 102.65 | 100.77 | 100.90 | 1,203,605 | -1.60(-1.56%) |
Dec 02, 2013 | 102.60 | 102.99 | 101.49 | 102.49 | 968,228 | +0.07(+0.07%) |
Nov 29, 2013 | 103.69 | 103.99 | 102.38 | 102.43 | 432,079 | -1.00(-0.97%) |
Nov 27, 2013 | 102.78 | 103.58 | 102.22 | 103.43 | 596,194 | +1.03(+1.01%) |
Nov 26, 2013 | 103.20 | 103.53 | 102.36 | 102.39 | 924,284 | -0.71(-0.69%) |
Nov 25, 2013 | 104.13 | 104.41 | 102.98 | 103.10 | 771,523 | -0.77(-0.74%) |
Nov 22, 2013 | 103.85 | 104.05 | 102.99 | 103.88 | 739,587 | +0.09(+0.08%) |
Nov 21, 2013 | 104.27 | 104.67 | 103.33 | 103.79 | 1,125,770 | +0.12(+0.12%) |
Nov 20, 2013 | 105.26 | 105.74 | 103.26 | 103.67 | 1,107,998 | -1.61(-1.53%) |
Nov 19, 2013 | 106.45 | 107.14 | 105.08 | 105.28 | 1,310,029 | -1.71(-1.60%) |
Nov 18, 2013 | 108.79 | 108.86 | 106.74 | 106.99 | 929,857 | -1.95(-1.79%) |
Nov 15, 2013 | 109.12 | 109.35 | 107.93 | 108.94 | 944,483 | -0.17(-0.16%) |
Nov 14, 2013 | 107.82 | 109.49 | 107.58 | 109.11 | 1,433,315 | +1.62(+1.50%) |
Nov 13, 2013 | 106.16 | 107.55 | 105.97 | 107.50 | 1,020,882 | +0.77(+0.72%) |
Nov 12, 2013 | 106.94 | 107.17 | 105.67 | 106.73 | 1,001,155 | -0.52(-0.48%) |
Nov 11, 2013 | 107.09 | 108.10 | 107.00 | 107.25 | 908,061 | -0.01(-0.01%) |
Nov 08, 2013 | 107.60 | 107.68 | 105.47 | 107.26 | 1,484,213 | -0.86(-0.79%) |
Nov 07, 2013 | 110.48 | 110.76 | 107.41 | 108.12 | 1,729,226 | -2.33(-2.11%) |
Nov 06, 2013 | 111.28 | 111.89 | 110.30 | 110.46 | 1,113,481 | -0.38(-0.34%) |
Nov 05, 2013 | 112.11 | 112.52 | 110.51 | 110.83 | 930,735 | -2.29(-2.03%) |
Nov 04, 2013 | 113.21 | 113.93 | 111.44 | 113.13 | 815,009 | -0.23(-0.20%) |