Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 108.29 | 109.81 | 108.02 | 108.98 | 2,058,838 | -0.67(-0.61%) |
Jan 30, 2014 | 110.88 | 111.20 | 109.45 | 109.66 | 2,067,565 | -1.61(-1.44%) |
Jan 29, 2014 | 110.54 | 113.14 | 109.23 | 111.27 | 3,038,020 | +1.42(+1.30%) |
Jan 28, 2014 | 110.06 | 110.62 | 109.62 | 109.84 | 2,191,742 | -0.04(-0.03%) |
Jan 27, 2014 | 111.13 | 111.42 | 109.79 | 109.88 | 3,057,315 | -1.07(-0.97%) |
Jan 24, 2014 | 114.02 | 114.02 | 110.93 | 110.95 | 2,370,612 | -3.77(-3.28%) |
Jan 23, 2014 | 115.25 | 116.39 | 114.51 | 114.72 | 1,833,281 | -1.69(-1.45%) |
Jan 22, 2014 | 116.67 | 116.73 | 115.97 | 116.40 | 821,407 | +0.00(+0.00%) |
Jan 21, 2014 | 116.58 | 117.30 | 115.54 | 116.40 | 882,969 | +0.67(+0.58%) |
Jan 17, 2014 | 115.56 | 115.73 | 115.73 | 115.73 | 1,407,589 | -0.11(-0.10%) |
Jan 16, 2014 | 115.63 | 116.14 | 115.46 | 115.84 | 990,529 | -0.31(-0.26%) |
Jan 15, 2014 | 115.32 | 116.50 | 115.32 | 116.15 | 1,058,190 | +0.93(+0.80%) |
Jan 14, 2014 | 114.48 | 115.43 | 113.99 | 115.22 | 812,027 | +0.93(+0.81%) |
Jan 13, 2014 | 115.01 | 116.09 | 114.17 | 114.30 | 1,425,952 | -1.48(-1.27%) |
Jan 10, 2014 | 114.47 | 115.83 | 114.45 | 115.77 | 1,500,905 | +1.30(+1.14%) |
Jan 09, 2014 | 114.47 | 114.67 | 114.06 | 114.47 | 1,905,330 | +0.06(+0.05%) |
Jan 08, 2014 | 113.63 | 114.47 | 113.06 | 114.41 | 1,446,769 | +0.60(+0.53%) |
Jan 07, 2014 | 113.22 | 114.10 | 112.92 | 113.81 | 1,354,492 | +0.66(+0.58%) |
Jan 06, 2014 | 113.60 | 113.73 | 112.92 | 113.15 | 1,327,579 | -0.17(-0.15%) |
Jan 03, 2014 | 113.16 | 113.60 | 113.04 | 113.32 | 844,071 | +0.16(+0.14%) |
Jan 02, 2014 | 112.85 | 113.53 | 112.50 | 113.16 | 888,943 | -0.46(-0.41%) |
Dec 31, 2013 | 113.98 | 113.62 | 113.62 | 113.62 | 683,882 | +0.02(+0.02%) |
Dec 30, 2013 | 113.32 | 113.94 | 113.18 | 113.61 | 518,464 | +0.00(+0.00%) |
Dec 27, 2013 | 113.60 | 113.95 | 113.31 | 113.61 | 556,728 | +0.38(+0.34%) |
Dec 26, 2013 | 112.66 | 113.27 | 112.08 | 113.22 | 373,951 | +0.53(+0.47%) |
Dec 24, 2013 | 111.77 | 112.83 | 111.61 | 112.70 | 362,692 | +0.88(+0.79%) |
Dec 23, 2013 | 111.97 | 111.97 | 111.31 | 111.82 | 908,905 | +0.37(+0.33%) |
Dec 20, 2013 | 110.94 | 111.75 | 110.82 | 111.45 | 1,208,208 | +0.34(+0.31%) |
Dec 19, 2013 | 110.30 | 111.13 | 109.83 | 111.11 | 1,267,357 | +0.43(+0.39%) |
Dec 18, 2013 | 109.55 | 110.74 | 108.15 | 110.68 | 1,297,665 | +1.24(+1.13%) |
Dec 17, 2013 | 109.26 | 109.89 | 109.06 | 109.44 | 1,065,011 | +0.19(+0.18%) |
Dec 16, 2013 | 108.79 | 109.87 | 108.79 | 109.25 | 1,164,318 | +0.67(+0.62%) |
Dec 13, 2013 | 109.06 | 109.32 | 108.41 | 108.57 | 832,237 | -0.38(-0.35%) |
Dec 12, 2013 | 108.32 | 109.28 | 107.36 | 108.95 | 1,394,350 | +0.49(+0.45%) |
Dec 11, 2013 | 109.82 | 110.20 | 108.31 | 108.46 | 1,502,871 | -1.59(-1.45%) |
Dec 10, 2013 | 112.03 | 112.39 | 109.79 | 110.05 | 2,336,779 | +0.46(+0.42%) |
Dec 09, 2013 | 109.80 | 110.09 | 108.96 | 109.59 | 1,252,980 | -0.04(-0.04%) |
Dec 06, 2013 | 108.26 | 109.72 | 107.87 | 109.63 | 927,075 | +2.59(+2.42%) |
Dec 05, 2013 | 107.47 | 107.95 | 106.91 | 107.04 | 1,392,302 | -0.99(-0.91%) |
Dec 04, 2013 | 107.30 | 108.34 | 106.95 | 108.02 | 940,975 | -0.02(-0.02%) |
Dec 03, 2013 | 107.94 | 108.75 | 107.46 | 108.04 | 1,327,805 | -0.47(-0.43%) |
Dec 02, 2013 | 109.67 | 110.77 | 108.40 | 108.51 | 1,335,905 | -1.29(-1.17%) |
Nov 29, 2013 | 110.01 | 110.52 | 109.54 | 109.80 | 653,479 | -0.28(-0.25%) |
Nov 27, 2013 | 109.42 | 110.32 | 109.31 | 110.08 | 589,092 | +0.44(+0.40%) |
Nov 26, 2013 | 109.58 | 109.79 | 109.22 | 109.63 | 1,823,517 | +0.00(+0.00%) |
Nov 25, 2013 | 110.02 | 110.50 | 109.53 | 109.63 | 804,579 | -0.43(-0.40%) |
Nov 22, 2013 | 109.08 | 110.19 | 108.63 | 110.07 | 834,383 | +1.00(+0.92%) |
Nov 21, 2013 | 108.58 | 109.22 | 108.00 | 109.07 | 726,954 | +0.80(+0.74%) |
Nov 20, 2013 | 109.50 | 109.89 | 108.14 | 108.27 | 934,286 | -1.51(-1.38%) |
Nov 19, 2013 | 109.55 | 110.44 | 109.31 | 109.78 | 797,869 | -0.04(-0.04%) |
Nov 18, 2013 | 110.70 | 110.74 | 109.47 | 109.82 | 791,451 | -0.44(-0.40%) |
Nov 15, 2013 | 109.47 | 110.29 | 108.82 | 110.27 | 951,898 | +1.03(+0.94%) |
Nov 14, 2013 | 108.69 | 109.58 | 108.43 | 109.24 | 624,784 | +0.94(+0.87%) |
Nov 13, 2013 | 107.69 | 108.31 | 107.39 | 108.30 | 1,026,983 | +0.43(+0.39%) |
Nov 12, 2013 | 108.14 | 108.31 | 107.42 | 107.88 | 1,078,987 | -0.55(-0.51%) |
Nov 11, 2013 | 108.44 | 108.63 | 107.87 | 108.42 | 698,862 | +0.17(+0.15%) |
Nov 08, 2013 | 107.99 | 108.27 | 107.31 | 108.26 | 1,204,487 | +0.27(+0.25%) |
Nov 07, 2013 | 109.52 | 109.77 | 107.81 | 107.99 | 1,227,361 | -1.49(-1.36%) |
Nov 06, 2013 | 108.85 | 109.74 | 108.72 | 109.48 | 902,217 | +0.77(+0.70%) |
Nov 05, 2013 | 107.83 | 108.74 | 107.20 | 108.71 | 1,519,855 | +1.11(+1.04%) |
Nov 04, 2013 | 108.22 | 108.23 | 107.26 | 107.60 | 1,020,081 | -0.31(-0.29%) |