Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.25 | 113.94 | 109.40 | 113.13 | 3,494,954 | +1.69(+1.51%) |
Jan 30, 2014 | 111.39 | 112.66 | 110.70 | 111.44 | 2,576,652 | +0.98(+0.89%) |
Jan 29, 2014 | 110.30 | 111.12 | 109.82 | 110.46 | 3,336,279 | -0.70(-0.63%) |
Jan 28, 2014 | 110.20 | 111.56 | 110.05 | 111.16 | 3,569,794 | +0.94(+0.86%) |
Jan 27, 2014 | 111.04 | 111.76 | 108.79 | 110.21 | 3,803,699 | -0.56(-0.50%) |
Jan 24, 2014 | 113.44 | 113.44 | 109.96 | 110.77 | 4,667,259 | -2.05(-1.81%) |
Jan 23, 2014 | 117.78 | 118.76 | 112.67 | 112.81 | 5,261,118 | -4.62(-3.93%) |
Jan 22, 2014 | 116.19 | 117.73 | 115.64 | 117.43 | 3,530,289 | +1.91(+1.66%) |
Jan 21, 2014 | 115.44 | 117.35 | 115.29 | 115.52 | 3,034,353 | +0.21(+0.18%) |
Jan 17, 2014 | 115.24 | 115.31 | 115.31 | 115.31 | 2,689,718 | +0.25(+0.21%) |
Jan 16, 2014 | 114.69 | 115.08 | 114.41 | 115.06 | 1,839,144 | -0.01(-0.01%) |
Jan 15, 2014 | 113.51 | 115.70 | 113.41 | 115.07 | 3,060,385 | +1.56(+1.37%) |
Jan 14, 2014 | 113.29 | 113.89 | 111.84 | 113.51 | 3,436,018 | +0.37(+0.33%) |
Jan 13, 2014 | 115.22 | 115.71 | 112.83 | 113.14 | 4,600,553 | +1.10(+0.98%) |
Jan 10, 2014 | 111.69 | 112.21 | 110.61 | 112.03 | 1,662,321 | +0.54(+0.48%) |
Jan 09, 2014 | 111.69 | 112.77 | 111.35 | 111.49 | 2,196,534 | +0.17(+0.16%) |
Jan 08, 2014 | 111.24 | 111.77 | 110.73 | 111.32 | 1,632,184 | -0.08(-0.07%) |
Jan 07, 2014 | 111.69 | 111.92 | 110.57 | 111.40 | 2,246,622 | +1.75(+1.59%) |
Jan 06, 2014 | 110.42 | 111.01 | 109.52 | 109.66 | 1,513,523 | -0.58(-0.53%) |
Jan 03, 2014 | 109.82 | 110.44 | 109.80 | 110.24 | 1,125,114 | +0.74(+0.68%) |
Jan 02, 2014 | 110.23 | 110.79 | 109.33 | 109.50 | 1,487,435 | -1.94(-1.74%) |
Dec 31, 2013 | 110.43 | 111.44 | 111.44 | 111.44 | 924,453 | +1.26(+1.14%) |
Dec 30, 2013 | 110.98 | 111.52 | 109.45 | 110.18 | 1,114,447 | -0.86(-0.78%) |
Dec 27, 2013 | 111.89 | 112.44 | 110.59 | 111.04 | 949,130 | -0.53(-0.48%) |
Dec 26, 2013 | 109.70 | 111.85 | 109.58 | 111.58 | 1,997,357 | +2.02(+1.85%) |
Dec 24, 2013 | 108.82 | 109.66 | 108.70 | 109.55 | 969,385 | +0.81(+0.74%) |
Dec 23, 2013 | 108.66 | 109.45 | 108.50 | 108.74 | 2,409,357 | +0.64(+0.59%) |
Dec 20, 2013 | 107.50 | 108.64 | 107.12 | 108.10 | 2,606,079 | +0.91(+0.85%) |
Dec 19, 2013 | 107.76 | 107.76 | 106.35 | 107.19 | 2,039,155 | -0.56(-0.52%) |
Dec 18, 2013 | 105.65 | 107.94 | 104.95 | 107.75 | 3,045,175 | +2.16(+2.04%) |
Dec 17, 2013 | 105.29 | 105.69 | 104.84 | 105.59 | 1,549,630 | +0.60(+0.57%) |
Dec 16, 2013 | 104.30 | 105.26 | 104.22 | 104.99 | 1,695,108 | +0.77(+0.73%) |
Dec 13, 2013 | 103.88 | 104.35 | 103.60 | 104.22 | 1,357,530 | +0.79(+0.76%) |
Dec 12, 2013 | 102.86 | 103.96 | 102.86 | 103.43 | 1,591,250 | +0.39(+0.38%) |
Dec 11, 2013 | 104.42 | 104.57 | 102.88 | 103.04 | 1,553,805 | -1.39(-1.33%) |
Dec 10, 2013 | 103.98 | 104.84 | 103.75 | 104.43 | 1,598,047 | +0.28(+0.27%) |
Dec 09, 2013 | 103.82 | 104.42 | 103.67 | 104.15 | 1,853,072 | +0.55(+0.53%) |
Dec 06, 2013 | 103.37 | 103.82 | 102.86 | 103.59 | 1,889,686 | +1.15(+1.12%) |
Dec 05, 2013 | 102.14 | 103.12 | 101.96 | 102.44 | 1,587,575 | +0.32(+0.32%) |
Dec 04, 2013 | 103.88 | 103.96 | 101.49 | 102.12 | 2,885,916 | -1.90(-1.83%) |
Dec 03, 2013 | 104.43 | 104.72 | 103.22 | 104.03 | 2,651,035 | -0.70(-0.67%) |
Dec 02, 2013 | 106.33 | 106.82 | 104.52 | 104.72 | 2,236,597 | -1.48(-1.39%) |
Nov 29, 2013 | 107.85 | 108.15 | 105.88 | 106.20 | 2,072,094 | -1.70(-1.58%) |
Nov 27, 2013 | 106.52 | 108.27 | 106.52 | 107.90 | 2,529,777 | +1.66(+1.56%) |
Nov 26, 2013 | 105.09 | 106.51 | 104.95 | 106.25 | 3,209,069 | +0.97(+0.92%) |
Nov 25, 2013 | 104.83 | 105.56 | 104.57 | 105.28 | 6,750,691 | +0.65(+0.63%) |
Nov 22, 2013 | 103.28 | 104.67 | 103.06 | 104.63 | 6,512,792 | +1.64(+1.59%) |
Nov 21, 2013 | 102.21 | 103.24 | 101.94 | 102.98 | 4,904,348 | +1.10(+1.08%) |
Nov 20, 2013 | 103.11 | 103.11 | 101.74 | 101.89 | 1,156,158 | -1.32(-1.28%) |
Nov 19, 2013 | 102.57 | 103.49 | 102.28 | 103.21 | 1,409,756 | +0.83(+0.81%) |
Nov 18, 2013 | 102.20 | 103.12 | 102.20 | 102.38 | 1,205,834 | +0.30(+0.29%) |
Nov 15, 2013 | 102.44 | 102.52 | 101.29 | 102.08 | 2,750,843 | -0.62(-0.61%) |
Nov 14, 2013 | 102.29 | 102.78 | 101.75 | 102.70 | 1,193,290 | +0.77(+0.75%) |
Nov 13, 2013 | 101.40 | 102.03 | 100.66 | 101.94 | 2,245,261 | +0.02(+0.02%) |
Nov 12, 2013 | 101.86 | 101.92 | 101.30 | 101.92 | 1,999,699 | +0.06(+0.06%) |
Nov 11, 2013 | 102.43 | 102.43 | 101.22 | 101.86 | 1,386,796 | -0.71(-0.70%) |
Nov 08, 2013 | 101.13 | 102.60 | 101.01 | 102.57 | 1,725,368 | +1.42(+1.40%) |
Nov 07, 2013 | 101.66 | 102.60 | 101.07 | 101.15 | 1,730,749 | -0.50(-0.49%) |
Nov 06, 2013 | 100.65 | 101.69 | 100.65 | 101.65 | 1,242,664 | +1.04(+1.03%) |
Nov 05, 2013 | 100.50 | 101.27 | 100.30 | 100.61 | 1,189,909 | -0.20(-0.20%) |
Nov 04, 2013 | 100.26 | 101.00 | 100.19 | 100.81 | 1,122,243 | +0.88(+0.88%) |