Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.12 | 110.19 | 108.64 | 109.47 | 8,385,134 | -0.42(-0.38%) |
Jan 30, 2014 | 109.77 | 110.20 | 109.27 | 109.89 | 7,833,336 | +0.59(+0.54%) |
Jan 29, 2014 | 109.04 | 110.62 | 108.98 | 109.30 | 8,022,879 | -0.28(-0.25%) |
Jan 28, 2014 | 110.32 | 110.57 | 109.15 | 109.58 | 8,606,245 | -0.65(-0.59%) |
Jan 27, 2014 | 111.28 | 111.31 | 110.08 | 110.23 | 8,405,334 | -1.08(-0.97%) |
Jan 24, 2014 | 112.30 | 113.27 | 111.30 | 111.30 | 11,198,890 | -1.91(-1.69%) |
Jan 23, 2014 | 112.41 | 113.83 | 111.97 | 113.22 | 11,252,228 | +0.30(+0.26%) |
Jan 22, 2014 | 112.32 | 113.70 | 111.32 | 112.92 | 22,249,430 | -3.83(-3.28%) |
Jan 21, 2014 | 117.86 | 117.97 | 115.73 | 116.75 | 17,310,160 | -1.03(-0.87%) |
Jan 17, 2014 | 116.51 | 117.78 | 117.78 | 117.78 | 12,338,074 | +0.82(+0.70%) |
Jan 16, 2014 | 116.19 | 117.10 | 115.74 | 116.95 | 7,697,889 | +0.63(+0.54%) |
Jan 15, 2014 | 115.13 | 116.89 | 114.93 | 116.32 | 7,773,621 | +1.13(+0.98%) |
Jan 14, 2014 | 114.66 | 115.51 | 113.94 | 115.19 | 7,453,182 | +1.09(+0.96%) |
Jan 13, 2014 | 115.41 | 115.83 | 113.92 | 114.10 | 9,335,282 | -1.92(-1.66%) |
Jan 10, 2014 | 116.68 | 116.84 | 115.42 | 116.03 | 6,493,102 | -0.07(-0.06%) |
Jan 09, 2014 | 117.12 | 117.41 | 115.58 | 116.10 | 6,974,091 | -0.37(-0.31%) |
Jan 08, 2014 | 117.31 | 117.36 | 116.03 | 116.47 | 7,429,029 | -1.08(-0.92%) |
Jan 07, 2014 | 115.49 | 117.94 | 115.48 | 117.54 | 9,574,257 | +2.30(+1.99%) |
Jan 06, 2014 | 115.64 | 116.08 | 114.81 | 115.25 | 6,561,902 | -0.40(-0.34%) |
Jan 03, 2014 | 115.14 | 116.08 | 114.81 | 115.64 | 6,559,284 | +0.69(+0.60%) |
Jan 02, 2014 | 115.99 | 116.11 | 114.75 | 114.95 | 7,332,404 | -1.26(-1.09%) |
Dec 31, 2013 | 115.55 | 116.22 | 116.22 | 116.22 | 5,842,049 | +0.72(+0.62%) |
Dec 30, 2013 | 114.82 | 115.68 | 114.42 | 115.50 | 4,871,446 | +0.82(+0.72%) |
Dec 27, 2013 | 115.14 | 115.55 | 114.35 | 114.67 | 5,458,599 | -0.17(-0.15%) |
Dec 26, 2013 | 113.73 | 114.97 | 113.70 | 114.84 | 5,367,175 | +1.32(+1.16%) |
Dec 24, 2013 | 112.74 | 113.70 | 112.71 | 113.52 | 2,604,307 | +0.61(+0.54%) |
Dec 23, 2013 | 112.18 | 113.34 | 111.91 | 112.91 | 6,584,660 | +1.37(+1.23%) |
Dec 20, 2013 | 111.58 | 112.77 | 111.54 | 111.54 | 12,356,470 | -0.12(-0.11%) |
Dec 19, 2013 | 110.21 | 111.86 | 110.21 | 111.66 | 9,501,619 | +0.94(+0.85%) |
Dec 18, 2013 | 109.33 | 110.75 | 108.34 | 110.72 | 9,181,792 | +1.82(+1.67%) |
Dec 17, 2013 | 109.89 | 109.97 | 108.50 | 108.90 | 8,830,868 | -1.29(-1.18%) |
Dec 16, 2013 | 107.22 | 110.50 | 107.02 | 110.19 | 12,130,979 | +3.13(+2.92%) |
Dec 13, 2013 | 107.51 | 108.04 | 107.02 | 107.07 | 6,754,155 | -0.35(-0.33%) |
Dec 12, 2013 | 108.47 | 108.92 | 107.38 | 107.42 | 9,146,689 | -1.13(-1.04%) |
Dec 11, 2013 | 109.67 | 110.14 | 108.49 | 108.55 | 6,599,614 | -1.19(-1.08%) |
Dec 10, 2013 | 109.59 | 110.08 | 109.09 | 109.74 | 6,661,162 | -0.21(-0.19%) |
Dec 09, 2013 | 110.28 | 110.38 | 109.56 | 109.95 | 6,127,338 | -0.13(-0.12%) |
Dec 06, 2013 | 109.48 | 110.29 | 109.06 | 110.08 | 7,651,973 | +0.98(+0.90%) |
Dec 05, 2013 | 109.14 | 109.58 | 108.60 | 109.10 | 7,072,591 | +0.21(+0.19%) |
Dec 04, 2013 | 108.66 | 109.98 | 108.53 | 108.89 | 8,500,343 | -0.21(-0.19%) |
Dec 03, 2013 | 109.67 | 110.36 | 108.83 | 109.10 | 9,441,009 | -0.87(-0.79%) |
Dec 02, 2013 | 111.19 | 111.27 | 109.74 | 109.97 | 7,358,738 | -1.36(-1.22%) |
Nov 29, 2013 | 111.04 | 112.00 | 110.91 | 111.33 | 4,632,870 | +0.44(+0.40%) |
Nov 27, 2013 | 110.18 | 111.64 | 110.18 | 110.89 | 7,418,522 | +1.03(+0.94%) |
Nov 26, 2013 | 110.70 | 110.87 | 109.86 | 109.86 | 9,239,487 | -1.01(-0.91%) |
Nov 25, 2013 | 111.68 | 111.99 | 110.18 | 110.87 | 11,521,013 | -1.46(-1.30%) |
Nov 22, 2013 | 113.70 | 114.62 | 111.48 | 112.33 | 12,283,067 | -1.75(-1.54%) |
Nov 21, 2013 | 114.96 | 115.09 | 113.64 | 114.09 | 7,195,605 | -0.66(-0.57%) |
Nov 20, 2013 | 114.76 | 115.39 | 114.41 | 114.74 | 5,883,970 | -0.04(-0.03%) |
Nov 19, 2013 | 114.40 | 115.37 | 114.10 | 114.78 | 7,381,241 | +0.48(+0.42%) |
Nov 18, 2013 | 113.71 | 114.62 | 113.55 | 114.30 | 8,625,912 | +0.79(+0.70%) |
Nov 15, 2013 | 113.00 | 113.56 | 112.25 | 113.50 | 8,359,520 | +0.61(+0.54%) |
Nov 14, 2013 | 111.82 | 113.51 | 111.32 | 112.90 | 10,199,662 | -0.83(-0.73%) |
Nov 13, 2013 | 112.93 | 113.73 | 112.51 | 113.73 | 7,555,142 | +0.30(+0.26%) |
Nov 12, 2013 | 113.09 | 114.04 | 112.93 | 113.43 | 6,872,922 | +0.12(+0.10%) |
Nov 11, 2013 | 111.64 | 113.63 | 111.55 | 113.31 | 8,399,509 | +1.79(+1.61%) |
Nov 08, 2013 | 110.80 | 111.58 | 109.89 | 111.52 | 10,127,652 | -0.01(-0.01%) |
Nov 07, 2013 | 111.03 | 112.39 | 111.28 | 111.53 | 8,409,053 | +0.50(+0.45%) |
Nov 06, 2013 | 110.23 | 111.37 | 110.15 | 111.03 | 7,359,572 | +1.39(+1.27%) |
Nov 05, 2013 | 110.67 | 110.83 | 109.55 | 109.63 | 9,856,595 | -1.49(-1.34%) |
Nov 04, 2013 | 110.90 | 111.45 | 110.55 | 111.12 | 5,650,834 | +0.64(+0.58%) |