Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 117.24 | 118.08 | 116.39 | 116.39 | 733,873 | -2.70(-2.27%) |
Jan 30, 2014 | 116.88 | 119.22 | 116.47 | 119.09 | 322,453 | +3.36(+2.90%) |
Jan 29, 2014 | 117.07 | 117.81 | 115.25 | 115.73 | 518,456 | -1.87(-1.59%) |
Jan 28, 2014 | 116.47 | 117.99 | 116.47 | 117.61 | 319,124 | +1.33(+1.15%) |
Jan 27, 2014 | 115.27 | 116.97 | 114.72 | 116.27 | 407,413 | +1.38(+1.20%) |
Jan 24, 2014 | 117.70 | 118.26 | 114.88 | 114.89 | 512,508 | -2.83(-2.40%) |
Jan 23, 2014 | 119.95 | 120.45 | 117.45 | 117.72 | 438,515 | -2.83(-2.35%) |
Jan 22, 2014 | 119.01 | 120.79 | 119.01 | 120.55 | 381,975 | +1.82(+1.53%) |
Jan 21, 2014 | 118.47 | 118.76 | 116.85 | 118.73 | 584,143 | +1.05(+0.89%) |
Jan 17, 2014 | 118.29 | 117.68 | 117.68 | 117.68 | 276,231 | -0.72(-0.61%) |
Jan 16, 2014 | 119.02 | 119.53 | 117.89 | 118.40 | 445,088 | -1.00(-0.84%) |
Jan 15, 2014 | 119.78 | 120.15 | 119.00 | 119.41 | 279,939 | +0.02(+0.02%) |
Jan 14, 2014 | 118.71 | 119.52 | 118.30 | 119.38 | 439,586 | +1.18(+1.00%) |
Jan 13, 2014 | 119.25 | 119.75 | 117.99 | 118.20 | 395,059 | -0.90(-0.76%) |
Jan 10, 2014 | 119.97 | 120.04 | 118.97 | 119.10 | 525,309 | -0.14(-0.11%) |
Jan 09, 2014 | 119.74 | 120.19 | 118.60 | 119.24 | 832,936 | -0.37(-0.31%) |
Jan 08, 2014 | 120.50 | 121.11 | 119.28 | 119.61 | 423,511 | -1.12(-0.93%) |
Jan 07, 2014 | 121.21 | 122.61 | 120.04 | 120.73 | 505,536 | -0.39(-0.32%) |
Jan 06, 2014 | 122.14 | 122.86 | 120.63 | 121.11 | 493,498 | -0.34(-0.28%) |
Jan 03, 2014 | 121.48 | 122.02 | 120.97 | 121.45 | 394,083 | -0.02(-0.01%) |
Jan 02, 2014 | 124.67 | 124.94 | 120.28 | 121.47 | 681,340 | -3.86(-3.08%) |
Dec 31, 2013 | 124.43 | 125.33 | 125.33 | 125.33 | 160,813 | +1.15(+0.93%) |
Dec 30, 2013 | 123.47 | 124.79 | 123.47 | 124.17 | 188,592 | +0.68(+0.55%) |
Dec 27, 2013 | 123.43 | 124.08 | 122.82 | 123.49 | 189,877 | +0.09(+0.07%) |
Dec 26, 2013 | 123.70 | 123.74 | 122.96 | 123.40 | 137,684 | +0.02(+0.02%) |
Dec 24, 2013 | 122.35 | 123.50 | 122.08 | 123.38 | 65,972 | +0.64(+0.52%) |
Dec 23, 2013 | 123.43 | 123.82 | 122.21 | 122.74 | 290,507 | -0.32(-0.26%) |
Dec 20, 2013 | 121.09 | 123.17 | 120.74 | 123.06 | 619,762 | +2.26(+1.87%) |
Dec 19, 2013 | 120.03 | 121.43 | 119.31 | 120.80 | 654,486 | +0.55(+0.45%) |
Dec 18, 2013 | 118.42 | 120.44 | 118.42 | 120.25 | 752,077 | +1.80(+1.52%) |
Dec 17, 2013 | 119.39 | 119.60 | 118.29 | 118.45 | 464,261 | -1.15(-0.96%) |
Dec 16, 2013 | 120.18 | 120.58 | 119.13 | 119.60 | 524,991 | -0.35(-0.30%) |
Dec 13, 2013 | 121.96 | 122.45 | 119.85 | 119.95 | 456,113 | -1.91(-1.56%) |
Dec 12, 2013 | 121.17 | 122.20 | 120.81 | 121.86 | 321,775 | +0.67(+0.55%) |
Dec 11, 2013 | 122.65 | 122.68 | 121.08 | 121.19 | 391,292 | -1.04(-0.85%) |
Dec 10, 2013 | 123.84 | 124.14 | 122.21 | 122.23 | 353,085 | -1.50(-1.22%) |
Dec 09, 2013 | 124.64 | 125.16 | 123.49 | 123.73 | 299,149 | -0.47(-0.38%) |
Dec 06, 2013 | 124.55 | 124.85 | 123.42 | 124.20 | 221,390 | +1.05(+0.85%) |
Dec 05, 2013 | 123.15 | 124.05 | 121.34 | 123.15 | 479,920 | -0.27(-0.21%) |
Dec 04, 2013 | 123.59 | 124.71 | 121.95 | 123.42 | 392,122 | -0.28(-0.23%) |
Dec 03, 2013 | 124.23 | 124.57 | 122.81 | 123.70 | 363,896 | -0.91(-0.73%) |
Dec 02, 2013 | 123.81 | 126.03 | 118.43 | 124.61 | 582,940 | -0.89(-0.71%) |
Nov 29, 2013 | 126.19 | 127.22 | 125.41 | 125.49 | 124,540 | -0.74(-0.58%) |
Nov 27, 2013 | 126.05 | 127.43 | 125.67 | 126.23 | 355,725 | +0.71(+0.57%) |
Nov 26, 2013 | 126.05 | 126.52 | 125.45 | 125.52 | 555,259 | -0.53(-0.42%) |
Nov 25, 2013 | 126.18 | 126.82 | 125.65 | 126.05 | 217,398 | +0.24(+0.19%) |
Nov 22, 2013 | 124.43 | 125.94 | 124.05 | 125.81 | 430,192 | +0.08(+0.06%) |
Nov 21, 2013 | 126.05 | 126.14 | 124.82 | 125.73 | 445,752 | +0.65(+0.52%) |
Nov 20, 2013 | 126.05 | 126.74 | 124.65 | 125.08 | 221,849 | -0.67(-0.53%) |
Nov 19, 2013 | 125.41 | 125.79 | 124.51 | 125.75 | 252,053 | +0.58(+0.47%) |
Nov 18, 2013 | 126.73 | 127.92 | 124.81 | 125.17 | 286,819 | -1.13(-0.89%) |
Nov 15, 2013 | 126.61 | 126.85 | 125.78 | 126.29 | 342,216 | -0.27(-0.21%) |
Nov 14, 2013 | 127.66 | 127.76 | 126.28 | 126.57 | 311,899 | -0.77(-0.60%) |
Nov 13, 2013 | 126.01 | 127.38 | 125.40 | 127.33 | 212,500 | +0.97(+0.77%) |
Nov 12, 2013 | 124.83 | 126.38 | 124.30 | 126.37 | 491,294 | +1.28(+1.02%) |
Nov 11, 2013 | 125.37 | 125.97 | 124.73 | 125.09 | 202,905 | -0.08(-0.06%) |
Nov 08, 2013 | 123.64 | 125.29 | 123.41 | 125.17 | 281,473 | +1.74(+1.41%) |
Nov 07, 2013 | 124.41 | 124.73 | 123.33 | 123.43 | 396,304 | -0.64(-0.52%) |
Nov 06, 2013 | 122.95 | 124.11 | 122.95 | 124.07 | 329,924 | +2.13(+1.75%) |
Nov 05, 2013 | 122.47 | 123.50 | 121.67 | 121.94 | 422,010 | -0.62(-0.51%) |
Nov 04, 2013 | 122.84 | 123.37 | 121.84 | 122.56 | 270,368 | -0.29(-0.23%) |