Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 104.96 | 105.49 | 103.76 | 104.81 | 620,062 | -2.19(-2.05%) |
Jan 30, 2014 | 107.26 | 107.61 | 106.58 | 107.00 | 361,205 | -0.04(-0.03%) |
Jan 29, 2014 | 108.01 | 108.06 | 106.78 | 107.04 | 593,743 | -0.58(-0.54%) |
Jan 28, 2014 | 107.34 | 108.02 | 107.12 | 107.62 | 618,016 | +0.73(+0.68%) |
Jan 27, 2014 | 107.66 | 108.01 | 106.08 | 106.89 | 736,845 | -0.78(-0.72%) |
Jan 24, 2014 | 108.67 | 108.72 | 107.51 | 107.66 | 648,043 | -1.35(-1.24%) |
Jan 23, 2014 | 109.96 | 110.00 | 108.74 | 109.01 | 477,220 | -2.13(-1.91%) |
Jan 22, 2014 | 110.78 | 111.19 | 110.27 | 111.14 | 406,614 | +1.12(+1.02%) |
Jan 21, 2014 | 110.05 | 110.09 | 109.26 | 110.02 | 602,121 | +1.16(+1.07%) |
Jan 17, 2014 | 109.03 | 108.86 | 108.86 | 108.86 | 446,506 | -0.58(-0.53%) |
Jan 16, 2014 | 109.23 | 109.44 | 108.59 | 109.44 | 267,782 | +0.33(+0.30%) |
Jan 15, 2014 | 109.10 | 109.63 | 108.78 | 109.11 | 466,891 | +0.01(+0.01%) |
Jan 14, 2014 | 108.91 | 109.37 | 108.38 | 109.10 | 518,229 | +0.05(+0.05%) |
Jan 13, 2014 | 110.05 | 110.05 | 108.87 | 109.05 | 461,667 | -1.29(-1.17%) |
Jan 10, 2014 | 110.05 | 110.41 | 109.60 | 110.34 | 265,021 | +0.44(+0.40%) |
Jan 09, 2014 | 109.90 | 110.05 | 109.22 | 109.90 | 370,584 | +0.44(+0.40%) |
Jan 08, 2014 | 109.76 | 109.76 | 109.28 | 109.46 | 382,575 | -0.56(-0.51%) |
Jan 07, 2014 | 109.95 | 110.14 | 109.59 | 110.02 | 335,306 | +0.27(+0.24%) |
Jan 06, 2014 | 110.40 | 110.49 | 109.60 | 109.75 | 482,982 | -0.31(-0.28%) |
Jan 03, 2014 | 110.51 | 110.77 | 109.48 | 110.06 | 580,818 | -0.11(-0.10%) |
Jan 02, 2014 | 111.06 | 111.06 | 109.69 | 110.17 | 262,176 | -1.18(-1.06%) |
Dec 31, 2013 | 110.97 | 111.35 | 111.35 | 111.35 | 251,830 | +0.51(+0.46%) |
Dec 30, 2013 | 112.22 | 112.22 | 110.80 | 110.84 | 315,967 | -0.47(-0.43%) |
Dec 27, 2013 | 111.85 | 111.86 | 110.92 | 111.31 | 320,677 | +0.17(+0.16%) |
Dec 26, 2013 | 109.97 | 111.39 | 109.97 | 111.14 | 476,179 | +2.81(+2.60%) |
Dec 24, 2013 | 108.00 | 108.34 | 108.00 | 108.33 | 316,593 | -0.60(-0.55%) |
Dec 23, 2013 | 108.64 | 109.09 | 108.49 | 108.93 | 432,490 | +0.47(+0.44%) |
Dec 20, 2013 | 108.20 | 108.52 | 107.96 | 108.46 | 373,071 | +0.04(+0.03%) |
Dec 19, 2013 | 108.62 | 108.89 | 108.11 | 108.42 | 757,617 | -2.13(-1.92%) |
Dec 18, 2013 | 109.60 | 110.59 | 108.86 | 110.55 | 745,251 | +2.20(+2.03%) |
Dec 17, 2013 | 108.22 | 108.78 | 107.87 | 108.35 | 375,767 | -0.02(-0.02%) |
Dec 16, 2013 | 108.28 | 108.81 | 108.14 | 108.36 | 724,407 | -0.52(-0.48%) |
Dec 13, 2013 | 109.60 | 109.60 | 108.61 | 108.89 | 651,630 | -1.02(-0.93%) |
Dec 12, 2013 | 110.19 | 110.50 | 109.83 | 109.91 | 354,735 | +0.00(+0.00%) |
Dec 11, 2013 | 110.81 | 111.26 | 109.78 | 109.91 | 456,807 | -1.24(-1.12%) |
Dec 10, 2013 | 110.86 | 111.37 | 110.78 | 111.15 | 397,031 | -0.67(-0.60%) |
Dec 09, 2013 | 112.02 | 112.27 | 111.67 | 111.82 | 356,990 | -0.28(-0.25%) |
Dec 06, 2013 | 111.68 | 112.47 | 111.68 | 112.10 | 310,706 | +1.04(+0.94%) |
Dec 05, 2013 | 111.70 | 111.81 | 110.75 | 111.06 | 503,393 | -1.38(-1.23%) |
Dec 04, 2013 | 111.84 | 112.88 | 111.53 | 112.44 | 426,319 | -0.46(-0.40%) |
Dec 03, 2013 | 112.84 | 113.32 | 111.91 | 112.89 | 535,901 | -0.45(-0.39%) |
Dec 02, 2013 | 114.00 | 114.67 | 113.29 | 113.34 | 570,641 | -0.87(-0.76%) |
Nov 29, 2013 | 114.21 | 114.61 | 114.07 | 114.21 | 202,048 | -0.15(-0.13%) |
Nov 27, 2013 | 114.16 | 114.78 | 114.08 | 114.36 | 269,569 | +0.26(+0.22%) |
Nov 26, 2013 | 114.36 | 114.48 | 113.94 | 114.10 | 319,250 | -0.61(-0.53%) |
Nov 25, 2013 | 115.53 | 115.53 | 114.58 | 114.71 | 288,109 | -0.65(-0.56%) |
Nov 22, 2013 | 114.82 | 115.77 | 114.57 | 115.36 | 421,512 | +0.64(+0.56%) |
Nov 21, 2013 | 114.27 | 114.89 | 114.27 | 114.72 | 695,588 | -0.40(-0.35%) |
Nov 20, 2013 | 115.28 | 115.75 | 114.90 | 115.12 | 312,894 | -0.17(-0.15%) |
Nov 19, 2013 | 115.36 | 115.78 | 114.89 | 115.30 | 800,662 | -1.29(-1.10%) |
Nov 18, 2013 | 116.55 | 117.45 | 116.23 | 116.58 | 926,572 | -0.30(-0.26%) |
Nov 15, 2013 | 116.61 | 117.20 | 116.51 | 116.89 | 341,197 | +0.46(+0.39%) |
Nov 14, 2013 | 115.99 | 116.85 | 115.80 | 116.43 | 336,278 | -0.16(-0.14%) |
Nov 13, 2013 | 115.37 | 116.67 | 115.06 | 116.59 | 363,805 | +0.33(+0.28%) |
Nov 12, 2013 | 115.69 | 116.30 | 115.43 | 116.27 | 702,552 | +0.58(+0.50%) |
Nov 11, 2013 | 116.33 | 116.04 | 115.47 | 115.69 | 345,021 | -0.64(-0.55%) |
Nov 08, 2013 | 115.36 | 116.57 | 115.36 | 116.33 | 503,142 | +1.32(+1.15%) |
Nov 07, 2013 | 116.64 | 117.13 | 114.84 | 115.00 | 546,432 | -3.00(-2.54%) |
Nov 06, 2013 | 119.05 | 119.05 | 117.86 | 118.00 | 397,581 | +0.56(+0.47%) |
Nov 05, 2013 | 117.63 | 118.00 | 117.04 | 117.44 | 545,863 | -0.95(-0.80%) |
Nov 04, 2013 | 118.73 | 118.73 | 118.01 | 118.39 | 220,604 | -0.12(-0.10%) |