Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 141.05 | 149.80 | 140.62 | 147.86 | 2,340,059 | +1.15(+0.78%) |
Jan 30, 2014 | 143.02 | 147.46 | 143.02 | 146.71 | 1,472,950 | +4.04(+2.83%) |
Jan 29, 2014 | 139.09 | 150.77 | 136.24 | 142.68 | 4,528,692 | +2.08(+1.48%) |
Jan 28, 2014 | 135.58 | 141.36 | 135.23 | 140.59 | 3,670,521 | +4.16(+3.05%) |
Jan 27, 2014 | 132.30 | 138.29 | 132.17 | 136.43 | 2,824,375 | +1.59(+1.18%) |
Jan 24, 2014 | 138.75 | 139.59 | 132.79 | 134.84 | 2,281,685 | -5.33(-3.80%) |
Jan 23, 2014 | 140.16 | 140.43 | 136.83 | 140.18 | 2,402,341 | -0.61(-0.44%) |
Jan 22, 2014 | 138.72 | 144.44 | 136.24 | 140.79 | 3,627,230 | +3.43(+2.50%) |
Jan 21, 2014 | 137.83 | 138.13 | 135.31 | 137.35 | 3,660,816 | +4.73(+3.56%) |
Jan 17, 2014 | 131.67 | 132.63 | 132.63 | 132.63 | 7,405,815 | +10.78(+8.85%) |
Jan 16, 2014 | 123.48 | 123.54 | 120.38 | 121.85 | 2,955,235 | +4.03(+3.42%) |
Jan 15, 2014 | 118.20 | 119.79 | 116.88 | 117.82 | 2,449,495 | -0.38(-0.32%) |
Jan 14, 2014 | 111.55 | 119.02 | 110.41 | 118.20 | 4,290,292 | +7.37(+6.65%) |
Jan 13, 2014 | 113.85 | 113.85 | 110.07 | 110.83 | 1,671,298 | -2.67(-2.35%) |
Jan 10, 2014 | 112.97 | 114.30 | 111.05 | 113.49 | 1,469,930 | +1.82(+1.63%) |
Jan 09, 2014 | 111.92 | 112.60 | 111.15 | 111.67 | 1,514,054 | +0.81(+0.73%) |
Jan 08, 2014 | 109.79 | 111.01 | 109.12 | 110.87 | 1,457,929 | +1.42(+1.30%) |
Jan 07, 2014 | 106.73 | 109.69 | 106.33 | 109.45 | 1,048,278 | +3.54(+3.34%) |
Jan 06, 2014 | 106.22 | 107.17 | 104.51 | 105.91 | 1,218,501 | +0.25(+0.24%) |
Jan 03, 2014 | 106.16 | 106.88 | 103.88 | 105.65 | 1,118,672 | -1.68(-1.57%) |
Jan 02, 2014 | 107.47 | 107.59 | 105.94 | 107.33 | 672,826 | -0.24(-0.23%) |
Dec 31, 2013 | 107.66 | 107.58 | 107.58 | 107.58 | 534,560 | +0.38(+0.35%) |
Dec 30, 2013 | 107.36 | 111.87 | 106.02 | 107.20 | 603,452 | -0.18(-0.16%) |
Dec 27, 2013 | 106.70 | 107.53 | 105.43 | 107.37 | 630,815 | +1.67(+1.58%) |
Dec 26, 2013 | 105.41 | 106.44 | 104.59 | 105.70 | 670,312 | +0.53(+0.50%) |
Dec 24, 2013 | 104.25 | 105.19 | 103.07 | 105.17 | 453,400 | +0.72(+0.69%) |
Dec 23, 2013 | 102.39 | 106.89 | 102.39 | 104.45 | 1,245,671 | +2.39(+2.34%) |
Dec 20, 2013 | 100.40 | 103.32 | 99.51 | 102.06 | 6,129,099 | +1.37(+1.36%) |
Dec 19, 2013 | 102.54 | 102.64 | 100.19 | 100.69 | 946,525 | -1.08(-1.06%) |
Dec 18, 2013 | 100.60 | 101.95 | 99.38 | 101.77 | 1,225,619 | +2.55(+2.57%) |
Dec 17, 2013 | 99.88 | 100.91 | 98.50 | 99.22 | 1,289,250 | -0.58(-0.58%) |
Dec 16, 2013 | 99.64 | 101.42 | 99.52 | 99.81 | 934,747 | +0.17(+0.17%) |
Dec 13, 2013 | 98.35 | 99.78 | 98.21 | 99.64 | 1,038,283 | +1.39(+1.42%) |
Dec 12, 2013 | 96.67 | 98.66 | 96.35 | 98.25 | 1,502,928 | +1.69(+1.75%) |
Dec 11, 2013 | 97.13 | 99.87 | 96.35 | 96.56 | 1,109,568 | -0.69(-0.71%) |
Dec 10, 2013 | 97.99 | 98.62 | 95.83 | 97.25 | 1,066,726 | -1.32(-1.34%) |
Dec 09, 2013 | 97.27 | 99.03 | 96.57 | 98.57 | 1,076,414 | +2.02(+2.10%) |
Dec 06, 2013 | 95.57 | 96.57 | 94.99 | 96.55 | 0 | +1.56(+1.64%) |
Dec 05, 2013 | 94.75 | 96.08 | 94.10 | 94.99 | 0 | -0.41(-0.43%) |
Dec 04, 2013 | 94.13 | 95.89 | 93.88 | 95.40 | 0 | +0.76(+0.80%) |
Dec 03, 2013 | 95.14 | 95.91 | 94.23 | 94.64 | 1,251,389 | -1.16(-1.21%) |
Dec 02, 2013 | 95.20 | 95.95 | 94.11 | 95.80 | 0 | +0.47(+0.49%) |
Nov 29, 2013 | 96.75 | 97.28 | 94.46 | 95.33 | 0 | -1.33(-1.38%) |
Nov 27, 2013 | 96.24 | 96.97 | 94.95 | 96.66 | 0 | +1.05(+1.10%) |
Nov 26, 2013 | 94.98 | 95.81 | 93.91 | 95.61 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 97.28 | 98.24 | 94.92 | 95.67 | 1,727,889 | -1.44(-1.48%) |
Nov 22, 2013 | 96.16 | 97.28 | 95.35 | 97.11 | 0 | +0.95(+0.99%) |
Nov 21, 2013 | 90.47 | 96.98 | 89.93 | 96.16 | 0 | +6.37(+7.10%) |
Nov 20, 2013 | 88.79 | 91.30 | 88.77 | 89.79 | 0 | +0.91(+1.03%) |
Nov 19, 2013 | 89.49 | 90.04 | 88.55 | 88.87 | 855,399 | -0.72(-0.80%) |
Nov 18, 2013 | 90.98 | 91.47 | 89.30 | 89.59 | 0 | -1.39(-1.53%) |
Nov 15, 2013 | 90.67 | 91.70 | 90.59 | 90.98 | 0 | -0.55(-0.61%) |
Nov 14, 2013 | 93.01 | 93.31 | 91.02 | 91.54 | 0 | -1.18(-1.27%) |
Nov 13, 2013 | 93.34 | 93.39 | 92.43 | 92.71 | 0 | -1.18(-1.25%) |
Nov 12, 2013 | 93.01 | 94.10 | 92.54 | 93.89 | 0 | +0.31(+0.33%) |
Nov 11, 2013 | 93.61 | 94.06 | 92.28 | 93.58 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 90.59 | 93.59 | 90.59 | 93.43 | 0 | +2.98(+3.29%) |
Nov 07, 2013 | 91.81 | 92.56 | 89.15 | 90.46 | 1,175,909 | -1.39(-1.51%) |
Nov 06, 2013 | 92.62 | 92.90 | 90.65 | 91.85 | 1,033,715 | -0.99(-1.07%) |
Nov 05, 2013 | 93.51 | 93.97 | 92.53 | 92.84 | 0 | -1.34(-1.43%) |
Nov 04, 2013 | 93.08 | 94.54 | 92.07 | 94.18 | 0 | +1.08(+1.16%) |