Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 117.28 | 118.13 | 116.44 | 116.44 | 733,572 | -2.70(-2.27%) |
Jan 30, 2014 | 116.92 | 119.27 | 116.51 | 119.14 | 322,321 | +3.36(+2.90%) |
Jan 29, 2014 | 117.12 | 117.86 | 115.30 | 115.78 | 518,243 | -1.87(-1.59%) |
Jan 28, 2014 | 116.51 | 118.04 | 116.51 | 117.65 | 318,993 | +1.33(+1.15%) |
Jan 27, 2014 | 115.31 | 117.02 | 114.77 | 116.32 | 407,246 | +1.38(+1.20%) |
Jan 24, 2014 | 117.75 | 118.31 | 114.93 | 114.94 | 512,298 | -2.83(-2.40%) |
Jan 23, 2014 | 120.00 | 120.50 | 117.50 | 117.77 | 438,335 | -2.83(-2.35%) |
Jan 22, 2014 | 119.06 | 120.84 | 119.06 | 120.60 | 381,819 | +1.82(+1.53%) |
Jan 21, 2014 | 118.52 | 118.81 | 116.90 | 118.78 | 583,904 | +1.05(+0.90%) |
Jan 17, 2014 | 118.34 | 117.73 | 117.73 | 117.73 | 276,118 | -0.72(-0.61%) |
Jan 16, 2014 | 119.07 | 119.58 | 117.94 | 118.45 | 444,906 | -1.01(-0.84%) |
Jan 15, 2014 | 119.83 | 120.20 | 119.05 | 119.46 | 279,824 | +0.02(+0.02%) |
Jan 14, 2014 | 118.76 | 119.56 | 118.35 | 119.43 | 439,406 | +1.18(+1.00%) |
Jan 13, 2014 | 119.30 | 119.79 | 118.04 | 118.25 | 394,897 | -0.90(-0.76%) |
Jan 10, 2014 | 120.02 | 120.09 | 119.02 | 119.15 | 525,093 | -0.14(-0.11%) |
Jan 09, 2014 | 119.79 | 120.24 | 118.65 | 119.29 | 832,594 | -0.37(-0.31%) |
Jan 08, 2014 | 120.55 | 121.16 | 119.33 | 119.66 | 423,337 | -1.12(-0.93%) |
Jan 07, 2014 | 121.26 | 122.66 | 120.09 | 120.78 | 505,329 | -0.39(-0.32%) |
Jan 06, 2014 | 122.19 | 122.91 | 120.68 | 121.16 | 493,296 | -0.34(-0.28%) |
Jan 03, 2014 | 121.53 | 122.07 | 121.02 | 121.50 | 393,922 | -0.02(-0.01%) |
Jan 02, 2014 | 124.72 | 124.99 | 120.33 | 121.52 | 681,061 | -3.86(-3.08%) |
Dec 31, 2013 | 124.48 | 125.38 | 125.38 | 125.38 | 160,747 | +1.15(+0.93%) |
Dec 30, 2013 | 123.52 | 124.84 | 123.52 | 124.23 | 188,515 | +0.68(+0.55%) |
Dec 27, 2013 | 123.48 | 124.13 | 122.87 | 123.54 | 189,799 | +0.09(+0.07%) |
Dec 26, 2013 | 123.75 | 123.79 | 123.01 | 123.45 | 137,627 | +0.02(+0.02%) |
Dec 24, 2013 | 122.40 | 123.55 | 122.13 | 123.43 | 65,945 | +0.64(+0.52%) |
Dec 23, 2013 | 123.48 | 123.87 | 122.26 | 122.79 | 290,388 | -0.32(-0.26%) |
Dec 20, 2013 | 121.14 | 123.22 | 120.79 | 123.11 | 619,508 | +2.26(+1.87%) |
Dec 19, 2013 | 120.08 | 121.48 | 119.36 | 120.85 | 654,218 | +0.55(+0.45%) |
Dec 18, 2013 | 118.47 | 120.49 | 118.47 | 120.30 | 751,769 | +1.80(+1.52%) |
Dec 17, 2013 | 119.44 | 119.65 | 118.34 | 118.50 | 464,071 | -1.15(-0.96%) |
Dec 16, 2013 | 120.23 | 120.63 | 119.18 | 119.65 | 524,776 | -0.35(-0.29%) |
Dec 13, 2013 | 122.01 | 122.50 | 119.90 | 120.00 | 455,926 | -1.91(-1.56%) |
Dec 12, 2013 | 121.22 | 122.25 | 120.86 | 121.91 | 321,643 | +0.67(+0.55%) |
Dec 11, 2013 | 122.70 | 122.73 | 121.13 | 121.24 | 391,132 | -1.04(-0.85%) |
Dec 10, 2013 | 123.89 | 124.19 | 122.26 | 122.28 | 352,940 | -1.50(-1.22%) |
Dec 09, 2013 | 124.69 | 125.21 | 123.54 | 123.78 | 299,027 | -0.47(-0.38%) |
Dec 06, 2013 | 124.60 | 124.90 | 123.47 | 124.25 | 221,300 | +1.05(+0.85%) |
Dec 05, 2013 | 123.20 | 124.10 | 121.39 | 123.20 | 479,723 | -0.27(-0.21%) |
Dec 04, 2013 | 123.64 | 124.76 | 122.00 | 123.47 | 391,961 | -0.28(-0.23%) |
Dec 03, 2013 | 124.28 | 124.62 | 122.86 | 123.75 | 363,747 | -0.91(-0.73%) |
Dec 02, 2013 | 123.86 | 126.08 | 118.48 | 124.66 | 582,702 | -0.89(-0.70%) |
Nov 29, 2013 | 126.24 | 127.27 | 125.47 | 125.55 | 124,489 | -0.74(-0.58%) |
Nov 27, 2013 | 126.11 | 127.48 | 125.72 | 126.28 | 355,579 | +0.71(+0.57%) |
Nov 26, 2013 | 126.10 | 126.57 | 125.50 | 125.57 | 555,031 | -0.53(-0.42%) |
Nov 25, 2013 | 126.23 | 126.87 | 125.70 | 126.10 | 217,309 | +0.24(+0.19%) |
Nov 22, 2013 | 124.48 | 125.99 | 124.10 | 125.86 | 430,016 | +0.08(+0.06%) |
Nov 21, 2013 | 126.10 | 126.19 | 124.87 | 125.78 | 445,570 | +0.65(+0.52%) |
Nov 20, 2013 | 126.10 | 126.79 | 124.70 | 125.13 | 221,758 | -0.67(-0.53%) |
Nov 19, 2013 | 125.47 | 125.84 | 124.56 | 125.80 | 251,950 | +0.58(+0.47%) |
Nov 18, 2013 | 126.79 | 127.97 | 124.86 | 125.22 | 286,701 | -1.13(-0.89%) |
Nov 15, 2013 | 126.66 | 126.91 | 125.83 | 126.35 | 342,075 | -0.27(-0.21%) |
Nov 14, 2013 | 127.72 | 127.81 | 126.33 | 126.62 | 311,771 | -0.77(-0.60%) |
Nov 13, 2013 | 126.06 | 127.43 | 125.45 | 127.39 | 212,413 | +0.97(+0.77%) |
Nov 12, 2013 | 124.88 | 126.43 | 124.35 | 126.42 | 491,093 | +1.28(+1.02%) |
Nov 11, 2013 | 125.42 | 126.02 | 124.78 | 125.14 | 202,822 | -0.08(-0.06%) |
Nov 08, 2013 | 123.70 | 125.34 | 123.46 | 125.22 | 281,357 | +1.74(+1.41%) |
Nov 07, 2013 | 124.46 | 124.78 | 123.38 | 123.48 | 396,142 | -0.64(-0.52%) |
Nov 06, 2013 | 123.00 | 124.16 | 123.00 | 124.12 | 329,788 | +2.13(+1.75%) |
Nov 05, 2013 | 122.52 | 123.55 | 121.72 | 121.99 | 421,838 | -0.62(-0.51%) |
Nov 04, 2013 | 122.89 | 123.42 | 121.89 | 122.61 | 270,257 | -0.29(-0.24%) |