Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 105.31 | 107.48 | 105.02 | 106.71 | 1,453,701 | +0.53(+0.50%) |
Jan 30, 2014 | 105.18 | 106.92 | 105.18 | 106.18 | 943,251 | +1.56(+1.49%) |
Jan 29, 2014 | 103.80 | 105.20 | 103.61 | 104.62 | 1,055,866 | -0.15(-0.14%) |
Jan 28, 2014 | 103.66 | 105.11 | 103.66 | 104.77 | 1,113,323 | +1.42(+1.38%) |
Jan 27, 2014 | 103.32 | 104.03 | 102.82 | 103.35 | 1,023,781 | +0.14(+0.14%) |
Jan 24, 2014 | 104.27 | 104.27 | 103.03 | 103.21 | 984,615 | -1.38(-1.32%) |
Jan 23, 2014 | 104.47 | 105.20 | 104.01 | 104.59 | 945,918 | -0.58(-0.55%) |
Jan 22, 2014 | 105.02 | 105.86 | 104.30 | 105.17 | 958,897 | +0.20(+0.19%) |
Jan 21, 2014 | 105.56 | 106.59 | 104.62 | 104.97 | 1,246,355 | +0.04(+0.04%) |
Jan 17, 2014 | 105.79 | 104.94 | 104.94 | 104.94 | 799,551 | -0.70(-0.67%) |
Jan 16, 2014 | 105.08 | 105.81 | 104.99 | 105.64 | 720,155 | +0.66(+0.63%) |
Jan 15, 2014 | 105.45 | 105.70 | 104.73 | 104.98 | 1,262,484 | -0.47(-0.44%) |
Jan 14, 2014 | 105.10 | 106.11 | 104.42 | 105.45 | 1,053,627 | +1.20(+1.15%) |
Jan 13, 2014 | 103.95 | 105.02 | 103.95 | 104.25 | 878,337 | -0.20(-0.19%) |
Jan 10, 2014 | 103.63 | 104.68 | 103.63 | 104.45 | 951,702 | +0.82(+0.79%) |
Jan 09, 2014 | 102.58 | 103.67 | 101.78 | 103.64 | 1,445,542 | +1.98(+1.94%) |
Jan 08, 2014 | 101.58 | 102.02 | 100.72 | 101.66 | 966,778 | +0.18(+0.18%) |
Jan 07, 2014 | 101.59 | 102.58 | 101.27 | 101.47 | 934,943 | -0.12(-0.11%) |
Jan 06, 2014 | 102.04 | 102.25 | 100.97 | 101.59 | 587,830 | -0.05(-0.05%) |
Jan 03, 2014 | 100.97 | 102.05 | 100.44 | 101.64 | 764,867 | +0.79(+0.78%) |
Jan 02, 2014 | 101.90 | 101.90 | 100.24 | 100.86 | 982,161 | -1.06(-1.04%) |
Dec 31, 2013 | 102.75 | 101.92 | 101.92 | 101.92 | 1,173,186 | -0.71(-0.69%) |
Dec 30, 2013 | 102.50 | 103.38 | 102.19 | 102.63 | 595,897 | +0.30(+0.30%) |
Dec 27, 2013 | 102.68 | 103.10 | 101.94 | 102.33 | 534,327 | -0.02(-0.02%) |
Dec 26, 2013 | 102.72 | 103.22 | 102.07 | 102.35 | 459,468 | -0.31(-0.30%) |
Dec 24, 2013 | 102.56 | 102.75 | 102.25 | 102.65 | 430,505 | +0.03(+0.03%) |
Dec 23, 2013 | 103.15 | 103.81 | 102.52 | 102.62 | 914,746 | -0.18(-0.18%) |
Dec 20, 2013 | 102.36 | 102.87 | 102.25 | 102.80 | 1,190,348 | +0.45(+0.44%) |
Dec 19, 2013 | 102.56 | 102.67 | 101.82 | 102.36 | 963,785 | -0.67(-0.65%) |
Dec 18, 2013 | 101.10 | 103.19 | 99.63 | 103.03 | 1,530,438 | +1.78(+1.76%) |
Dec 17, 2013 | 101.12 | 101.77 | 100.39 | 101.24 | 1,281,332 | -1.01(-0.99%) |
Dec 16, 2013 | 102.04 | 102.65 | 101.22 | 102.25 | 1,354,115 | +1.00(+0.98%) |
Dec 13, 2013 | 101.63 | 102.97 | 101.15 | 101.26 | 1,107,146 | -0.12(-0.11%) |
Dec 12, 2013 | 101.80 | 102.33 | 101.35 | 101.37 | 1,233,141 | -0.57(-0.56%) |
Dec 11, 2013 | 104.01 | 104.03 | 101.89 | 101.94 | 1,756,367 | -1.86(-1.79%) |
Dec 10, 2013 | 104.14 | 104.61 | 103.42 | 103.80 | 1,650,655 | -0.34(-0.32%) |
Dec 09, 2013 | 103.33 | 104.24 | 102.91 | 104.14 | 1,356,960 | +0.81(+0.78%) |
Dec 06, 2013 | 102.27 | 103.48 | 101.96 | 103.33 | 1,280,897 | +1.91(+1.89%) |
Dec 05, 2013 | 101.95 | 102.35 | 101.03 | 101.42 | 894,675 | -0.52(-0.51%) |
Dec 04, 2013 | 99.99 | 102.74 | 99.65 | 101.94 | 1,576,737 | +1.01(+1.00%) |
Dec 03, 2013 | 101.75 | 102.69 | 100.81 | 100.93 | 1,203,194 | -1.60(-1.56%) |
Dec 02, 2013 | 102.64 | 103.03 | 101.52 | 102.53 | 967,897 | +0.07(+0.07%) |
Nov 29, 2013 | 103.72 | 104.03 | 102.42 | 102.46 | 431,931 | -1.00(-0.97%) |
Nov 27, 2013 | 102.81 | 103.62 | 102.26 | 103.46 | 595,990 | +1.03(+1.01%) |
Nov 26, 2013 | 103.24 | 103.57 | 102.39 | 102.43 | 923,968 | -0.71(-0.69%) |
Nov 25, 2013 | 104.17 | 104.45 | 103.01 | 103.14 | 771,259 | -0.77(-0.74%) |
Nov 22, 2013 | 103.89 | 104.09 | 103.03 | 103.91 | 739,334 | +0.09(+0.08%) |
Nov 21, 2013 | 104.31 | 104.71 | 103.37 | 103.82 | 1,125,385 | +0.12(+0.12%) |
Nov 20, 2013 | 105.29 | 105.78 | 103.30 | 103.70 | 1,107,619 | -1.61(-1.53%) |
Nov 19, 2013 | 106.49 | 107.17 | 105.11 | 105.31 | 1,309,581 | -1.71(-1.60%) |
Nov 18, 2013 | 108.82 | 108.90 | 106.78 | 107.03 | 929,539 | -1.95(-1.79%) |
Nov 15, 2013 | 109.16 | 109.39 | 107.97 | 108.98 | 944,161 | -0.17(-0.16%) |
Nov 14, 2013 | 107.86 | 109.53 | 107.62 | 109.15 | 1,432,825 | +1.62(+1.50%) |
Nov 13, 2013 | 106.20 | 107.59 | 106.00 | 107.53 | 1,020,533 | +0.77(+0.72%) |
Nov 12, 2013 | 106.97 | 107.21 | 105.71 | 106.77 | 1,000,813 | -0.52(-0.48%) |
Nov 11, 2013 | 107.12 | 108.14 | 107.03 | 107.29 | 907,751 | -0.01(-0.01%) |
Nov 08, 2013 | 107.64 | 107.72 | 105.50 | 107.30 | 1,483,706 | -0.86(-0.79%) |
Nov 07, 2013 | 110.51 | 110.80 | 107.45 | 108.16 | 1,728,635 | -2.33(-2.11%) |
Nov 06, 2013 | 111.32 | 111.93 | 110.33 | 110.49 | 1,113,100 | -0.38(-0.34%) |
Nov 05, 2013 | 112.14 | 112.55 | 110.55 | 110.87 | 930,417 | -2.29(-2.03%) |
Nov 04, 2013 | 113.25 | 113.97 | 111.48 | 113.16 | 814,730 | -0.23(-0.20%) |