Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 105.91 | 107.73 | 105.81 | 106.70 | 669,840 | -0.99(-0.92%) |
Jan 30, 2014 | 107.64 | 108.10 | 107.02 | 107.69 | 506,860 | +1.21(+1.14%) |
Jan 29, 2014 | 106.73 | 108.64 | 106.27 | 106.48 | 646,419 | -1.29(-1.20%) |
Jan 28, 2014 | 108.64 | 108.64 | 107.08 | 107.77 | 477,888 | -0.52(-0.48%) |
Jan 27, 2014 | 110.07 | 110.07 | 107.42 | 108.30 | 505,620 | -1.61(-1.47%) |
Jan 24, 2014 | 111.74 | 112.43 | 109.83 | 109.91 | 513,142 | -2.24(-2.00%) |
Jan 23, 2014 | 113.73 | 113.83 | 111.92 | 112.15 | 483,629 | -2.51(-2.19%) |
Jan 22, 2014 | 115.58 | 115.59 | 114.53 | 114.66 | 318,452 | -0.52(-0.45%) |
Jan 21, 2014 | 116.32 | 116.72 | 114.96 | 115.18 | 419,736 | -0.22(-0.19%) |
Jan 17, 2014 | 115.94 | 115.41 | 115.41 | 115.41 | 577,398 | -0.54(-0.47%) |
Jan 16, 2014 | 115.93 | 116.55 | 114.72 | 115.95 | 418,563 | +0.04(+0.03%) |
Jan 15, 2014 | 116.65 | 117.24 | 115.77 | 115.91 | 413,816 | -0.45(-0.38%) |
Jan 14, 2014 | 116.41 | 116.67 | 115.80 | 116.36 | 503,445 | +0.55(+0.48%) |
Jan 13, 2014 | 118.82 | 119.52 | 115.67 | 115.80 | 412,201 | -3.49(-2.93%) |
Jan 10, 2014 | 120.27 | 120.86 | 118.83 | 119.30 | 409,703 | -0.84(-0.70%) |
Jan 09, 2014 | 119.28 | 120.36 | 118.97 | 120.14 | 419,637 | +0.90(+0.76%) |
Jan 08, 2014 | 117.76 | 119.56 | 117.24 | 119.24 | 490,731 | +1.47(+1.25%) |
Jan 07, 2014 | 117.85 | 118.80 | 117.18 | 117.76 | 378,454 | +0.89(+0.76%) |
Jan 06, 2014 | 118.77 | 119.45 | 116.86 | 116.87 | 456,272 | -1.43(-1.21%) |
Jan 03, 2014 | 117.54 | 118.36 | 117.16 | 118.30 | 529,797 | +1.17(+1.00%) |
Jan 02, 2014 | 118.88 | 119.23 | 116.76 | 117.12 | 442,704 | -1.95(-1.64%) |
Dec 31, 2013 | 119.29 | 119.07 | 119.07 | 119.07 | 270,195 | +0.07(+0.06%) |
Dec 30, 2013 | 119.47 | 119.55 | 118.49 | 119.00 | 201,229 | -0.72(-0.60%) |
Dec 27, 2013 | 120.45 | 120.45 | 119.00 | 119.72 | 330,348 | +0.10(+0.08%) |
Dec 26, 2013 | 119.23 | 119.79 | 118.18 | 119.62 | 266,293 | +0.41(+0.34%) |
Dec 24, 2013 | 118.81 | 119.52 | 118.81 | 119.22 | 122,921 | +0.04(+0.03%) |
Dec 23, 2013 | 117.48 | 119.45 | 117.07 | 119.18 | 442,294 | +2.18(+1.87%) |
Dec 20, 2013 | 114.76 | 117.32 | 114.33 | 117.00 | 485,527 | +2.56(+2.24%) |
Dec 19, 2013 | 113.27 | 114.49 | 112.78 | 114.44 | 430,878 | +1.36(+1.20%) |
Dec 18, 2013 | 111.84 | 113.30 | 110.35 | 113.08 | 575,531 | +1.37(+1.22%) |
Dec 17, 2013 | 112.30 | 112.52 | 111.56 | 111.71 | 450,922 | -0.65(-0.58%) |
Dec 16, 2013 | 112.12 | 112.75 | 111.92 | 112.36 | 460,305 | +0.62(+0.56%) |
Dec 13, 2013 | 112.95 | 113.43 | 111.74 | 111.74 | 411,897 | -1.10(-0.97%) |
Dec 12, 2013 | 112.12 | 113.09 | 111.95 | 112.83 | 476,630 | +0.71(+0.63%) |
Dec 11, 2013 | 112.89 | 113.02 | 111.92 | 112.13 | 785,209 | -0.81(-0.72%) |
Dec 10, 2013 | 114.51 | 114.69 | 112.80 | 112.94 | 421,816 | -1.80(-1.57%) |
Dec 09, 2013 | 116.11 | 117.30 | 114.55 | 114.75 | 356,120 | -1.12(-0.96%) |
Dec 06, 2013 | 114.12 | 116.00 | 113.61 | 115.86 | 233,737 | +3.19(+2.83%) |
Dec 05, 2013 | 112.50 | 113.24 | 112.03 | 112.67 | 221,586 | +0.16(+0.14%) |
Dec 04, 2013 | 112.97 | 113.59 | 111.04 | 112.52 | 296,430 | -1.21(-1.07%) |
Dec 03, 2013 | 113.17 | 114.31 | 112.82 | 113.73 | 264,174 | -0.04(-0.03%) |
Dec 02, 2013 | 113.31 | 114.10 | 112.85 | 113.77 | 318,527 | +0.42(+0.37%) |
Nov 29, 2013 | 113.97 | 114.16 | 113.05 | 113.35 | 133,036 | -0.44(-0.38%) |
Nov 27, 2013 | 113.59 | 114.16 | 113.13 | 113.79 | 173,404 | +0.50(+0.45%) |
Nov 26, 2013 | 112.44 | 113.90 | 112.34 | 113.28 | 317,477 | +0.95(+0.85%) |
Nov 25, 2013 | 113.01 | 113.01 | 112.09 | 112.33 | 190,922 | -0.74(-0.65%) |
Nov 22, 2013 | 112.53 | 113.09 | 112.17 | 113.07 | 221,349 | +0.50(+0.45%) |
Nov 21, 2013 | 112.06 | 112.67 | 111.76 | 112.56 | 335,936 | +0.95(+0.85%) |
Nov 20, 2013 | 111.88 | 112.33 | 110.91 | 111.61 | 298,202 | +0.05(+0.04%) |
Nov 19, 2013 | 112.79 | 114.08 | 111.46 | 111.56 | 515,623 | -1.04(-0.92%) |
Nov 18, 2013 | 110.51 | 112.79 | 109.98 | 112.60 | 645,513 | +2.57(+2.34%) |
Nov 15, 2013 | 107.35 | 110.05 | 107.35 | 110.03 | 286,454 | +2.59(+2.41%) |
Nov 14, 2013 | 107.94 | 108.06 | 107.28 | 107.44 | 376,748 | -0.19(-0.18%) |
Nov 13, 2013 | 107.23 | 107.82 | 107.16 | 107.64 | 513,623 | +0.02(+0.02%) |
Nov 12, 2013 | 107.82 | 108.43 | 107.33 | 107.62 | 375,508 | -0.23(-0.22%) |
Nov 11, 2013 | 108.04 | 108.92 | 107.64 | 107.85 | 354,102 | -0.26(-0.24%) |
Nov 08, 2013 | 104.94 | 108.41 | 104.91 | 108.11 | 525,300 | +3.13(+2.98%) |
Nov 07, 2013 | 105.43 | 106.15 | 104.78 | 104.98 | 494,602 | -0.02(-0.02%) |
Nov 06, 2013 | 104.42 | 105.69 | 104.16 | 105.00 | 760,194 | +1.44(+1.39%) |
Nov 05, 2013 | 110.58 | 110.58 | 103.36 | 103.56 | 845,813 | -2.41(-2.27%) |
Nov 04, 2013 | 105.72 | 106.84 | 105.43 | 105.97 | 392,473 | +0.73(+0.69%) |