Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 99.44 | 99.57 | 98.33 | 98.57 | 1,044,763 | -1.96(-1.95%) |
Jan 30, 2014 | 99.98 | 101.26 | 99.98 | 100.53 | 1,068,131 | +1.59(+1.61%) |
Jan 29, 2014 | 100.81 | 101.19 | 98.33 | 98.94 | 1,730,195 | -1.93(-1.91%) |
Jan 28, 2014 | 97.61 | 102.32 | 96.24 | 100.86 | 3,298,239 | -3.13(-3.01%) |
Jan 27, 2014 | 105.10 | 105.50 | 102.11 | 104.00 | 1,700,040 | -0.71(-0.68%) |
Jan 24, 2014 | 107.85 | 108.17 | 104.71 | 104.71 | 1,043,181 | -3.50(-3.24%) |
Jan 23, 2014 | 109.94 | 109.94 | 107.16 | 108.21 | 1,342,027 | -3.08(-2.77%) |
Jan 22, 2014 | 107.25 | 111.79 | 107.01 | 111.29 | 1,703,486 | +4.28(+4.00%) |
Jan 21, 2014 | 108.97 | 108.97 | 105.53 | 107.01 | 796,628 | -0.76(-0.71%) |
Jan 17, 2014 | 108.75 | 107.77 | 107.77 | 107.77 | 734,687 | -0.96(-0.88%) |
Jan 16, 2014 | 109.88 | 110.77 | 108.34 | 108.73 | 884,159 | -1.20(-1.09%) |
Jan 15, 2014 | 110.35 | 111.20 | 109.82 | 109.93 | 904,292 | -0.42(-0.39%) |
Jan 14, 2014 | 109.80 | 110.49 | 108.89 | 110.35 | 639,099 | +0.95(+0.86%) |
Jan 13, 2014 | 113.08 | 113.29 | 109.10 | 109.41 | 1,039,556 | -3.69(-3.27%) |
Jan 10, 2014 | 114.64 | 115.04 | 112.75 | 113.10 | 713,168 | -1.03(-0.90%) |
Jan 09, 2014 | 115.31 | 115.72 | 113.45 | 114.13 | 474,329 | -0.42(-0.36%) |
Jan 08, 2014 | 114.34 | 115.64 | 113.50 | 114.55 | 641,379 | +0.57(+0.50%) |
Jan 07, 2014 | 114.00 | 114.75 | 113.16 | 113.98 | 714,395 | +0.90(+0.79%) |
Jan 06, 2014 | 114.16 | 114.37 | 112.45 | 113.08 | 527,985 | -0.77(-0.68%) |
Jan 03, 2014 | 114.55 | 115.26 | 112.89 | 113.86 | 522,116 | -0.30(-0.26%) |
Jan 02, 2014 | 114.44 | 114.84 | 113.43 | 114.16 | 700,224 | -0.50(-0.44%) |
Dec 31, 2013 | 115.04 | 114.66 | 114.66 | 114.66 | 538,949 | -0.11(-0.10%) |
Dec 30, 2013 | 113.29 | 115.00 | 112.67 | 114.77 | 760,370 | +1.93(+1.71%) |
Dec 27, 2013 | 113.54 | 114.03 | 112.45 | 112.84 | 412,718 | -0.71(-0.62%) |
Dec 26, 2013 | 112.64 | 114.19 | 112.62 | 113.55 | 322,322 | +1.00(+0.89%) |
Dec 24, 2013 | 112.89 | 113.43 | 112.21 | 112.55 | 213,436 | -0.20(-0.17%) |
Dec 23, 2013 | 111.83 | 113.08 | 111.73 | 112.75 | 612,661 | +1.29(+1.16%) |
Dec 20, 2013 | 109.91 | 111.85 | 109.48 | 111.45 | 2,378,542 | +1.56(+1.42%) |
Dec 19, 2013 | 110.12 | 110.36 | 109.22 | 109.89 | 591,992 | -0.25(-0.23%) |
Dec 18, 2013 | 107.16 | 110.22 | 106.60 | 110.15 | 846,915 | +3.16(+2.95%) |
Dec 17, 2013 | 106.71 | 107.34 | 105.97 | 106.99 | 700,801 | +0.28(+0.27%) |
Dec 16, 2013 | 106.18 | 107.06 | 105.66 | 106.71 | 580,218 | +1.35(+1.28%) |
Dec 13, 2013 | 106.28 | 106.92 | 104.89 | 105.36 | 535,374 | -0.46(-0.44%) |
Dec 12, 2013 | 106.23 | 106.95 | 105.12 | 105.83 | 705,291 | -0.36(-0.34%) |
Dec 11, 2013 | 109.62 | 109.62 | 106.03 | 106.19 | 826,197 | -3.06(-2.80%) |
Dec 10, 2013 | 109.14 | 110.56 | 108.85 | 109.24 | 732,377 | -0.03(-0.03%) |
Dec 09, 2013 | 107.05 | 109.43 | 106.62 | 109.27 | 848,269 | +2.22(+2.07%) |
Dec 06, 2013 | 107.07 | 108.48 | 106.83 | 107.05 | 691,047 | +0.67(+0.63%) |
Dec 05, 2013 | 105.34 | 106.67 | 104.68 | 106.38 | 716,817 | +0.98(+0.93%) |
Dec 04, 2013 | 104.24 | 105.96 | 104.02 | 105.40 | 571,157 | +0.49(+0.47%) |
Dec 03, 2013 | 103.99 | 105.50 | 103.99 | 104.91 | 434,927 | +0.21(+0.20%) |
Dec 02, 2013 | 105.00 | 106.23 | 104.17 | 104.70 | 603,968 | -0.38(-0.36%) |
Nov 29, 2013 | 106.06 | 106.27 | 104.91 | 105.08 | 210,881 | -0.40(-0.38%) |
Nov 27, 2013 | 105.86 | 105.93 | 104.64 | 105.48 | 330,272 | +0.22(+0.21%) |
Nov 26, 2013 | 105.44 | 105.82 | 104.81 | 105.26 | 406,274 | -0.18(-0.17%) |
Nov 25, 2013 | 105.31 | 105.81 | 104.25 | 105.44 | 350,589 | +0.48(+0.46%) |
Nov 22, 2013 | 105.46 | 105.53 | 104.22 | 104.96 | 319,266 | -0.57(-0.54%) |
Nov 21, 2013 | 103.44 | 105.54 | 103.06 | 105.53 | 541,796 | +2.93(+2.85%) |
Nov 20, 2013 | 103.27 | 103.55 | 101.95 | 102.60 | 627,837 | +0.16(+0.15%) |
Nov 19, 2013 | 103.19 | 104.45 | 101.78 | 102.44 | 588,957 | -1.02(-0.99%) |
Nov 18, 2013 | 105.95 | 106.36 | 102.96 | 103.46 | 879,545 | -2.33(-2.20%) |
Nov 15, 2013 | 105.09 | 106.24 | 104.64 | 105.79 | 468,727 | +0.60(+0.57%) |
Nov 14, 2013 | 107.09 | 107.49 | 105.03 | 105.19 | 632,789 | -1.71(-1.60%) |
Nov 13, 2013 | 104.25 | 106.95 | 103.63 | 106.90 | 889,229 | +4.79(+4.69%) |
Nov 12, 2013 | 102.20 | 102.42 | 101.30 | 102.11 | 611,791 | -0.10(-0.10%) |
Nov 11, 2013 | 100.16 | 102.51 | 100.15 | 102.21 | 741,512 | +2.44(+2.45%) |
Nov 08, 2013 | 99.31 | 100.31 | 99.30 | 99.77 | 682,299 | +0.70(+0.71%) |
Nov 07, 2013 | 102.59 | 102.93 | 98.96 | 99.07 | 1,001,301 | -3.16(-3.09%) |
Nov 06, 2013 | 104.10 | 104.10 | 101.56 | 102.24 | 463,299 | -1.48(-1.42%) |
Nov 05, 2013 | 104.18 | 104.38 | 102.90 | 103.71 | 786,680 | -0.81(-0.77%) |
Nov 04, 2013 | 103.19 | 105.03 | 102.76 | 104.52 | 468,544 | +1.64(+1.60%) |