Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 123.73 | 124.66 | 123.61 | 124.11 | 6,903 | -0.96(-0.77%) |
Jan 30, 2014 | 123.76 | 125.39 | 123.76 | 125.08 | 13,682 | +2.28(+1.86%) |
Jan 29, 2014 | 123.47 | 123.70 | 122.80 | 122.80 | 5,539 | -1.56(-1.26%) |
Jan 28, 2014 | 120.60 | 124.36 | 120.55 | 124.36 | 4,544 | +1.37(+1.11%) |
Jan 27, 2014 | 124.94 | 124.94 | 122.15 | 122.99 | 11,192 | -1.79(-1.44%) |
Jan 24, 2014 | 125.93 | 125.93 | 124.78 | 124.78 | 7,380 | -3.16(-2.47%) |
Jan 23, 2014 | 128.70 | 128.70 | 127.74 | 127.94 | 4,864 | -1.18(-0.91%) |
Jan 22, 2014 | 128.63 | 129.14 | 128.63 | 129.12 | 2,736 | +0.56(+0.43%) |
Jan 21, 2014 | 129.13 | 129.13 | 127.91 | 128.56 | 5,943 | +0.21(+0.17%) |
Jan 17, 2014 | 128.73 | 128.34 | 128.34 | 128.34 | 1,556 | -0.58(-0.45%) |
Jan 16, 2014 | 128.80 | 128.93 | 128.80 | 128.92 | 1,667 | +0.30(+0.23%) |
Jan 15, 2014 | 128.13 | 128.63 | 127.92 | 128.63 | 1,507 | +1.13(+0.89%) |
Jan 14, 2014 | 125.06 | 127.53 | 125.76 | 127.50 | 2,723 | +2.43(+1.94%) |
Jan 13, 2014 | 127.37 | 127.59 | 125.03 | 125.06 | 4,644 | -2.57(-2.01%) |
Jan 10, 2014 | 126.92 | 127.63 | 126.65 | 127.63 | 3,114 | +1.11(+0.88%) |
Jan 09, 2014 | 127.81 | 127.81 | 126.48 | 126.52 | 2,633 | -0.49(-0.39%) |
Jan 08, 2014 | 127.19 | 127.22 | 127.02 | 127.02 | 1,779 | -0.29(-0.23%) |
Jan 07, 2014 | 126.39 | 127.37 | 126.39 | 127.30 | 2,146 | +1.17(+0.93%) |
Jan 06, 2014 | 126.67 | 126.70 | 125.95 | 126.13 | 3,846 | -0.50(-0.39%) |
Jan 03, 2014 | 126.26 | 126.90 | 126.26 | 126.63 | 30,811 | +0.48(+0.38%) |
Jan 02, 2014 | 126.97 | 126.97 | 125.62 | 126.15 | 7,479 | -1.48(-1.16%) |
Dec 31, 2013 | 127.69 | 127.63 | 127.63 | 127.63 | 1,349 | +0.29(+0.23%) |
Dec 30, 2013 | 127.17 | 127.37 | 126.88 | 127.34 | 6,463 | +0.23(+0.18%) |
Dec 27, 2013 | 127.04 | 127.15 | 126.88 | 127.11 | 3,631 | -0.30(-0.23%) |
Dec 26, 2013 | 127.61 | 127.61 | 127.41 | 127.41 | 1,029 | +0.35(+0.27%) |
Dec 24, 2013 | 126.98 | 127.34 | 126.98 | 127.06 | 1,706 | +0.29(+0.23%) |
Dec 23, 2013 | 126.44 | 126.77 | 126.44 | 126.77 | 4,842 | +1.22(+0.97%) |
Dec 20, 2013 | 123.35 | 125.82 | 123.35 | 125.55 | 6,657 | +2.05(+1.66%) |
Dec 19, 2013 | 124.16 | 124.16 | 123.50 | 123.50 | 12,551 | -0.33(-0.27%) |
Dec 18, 2013 | 122.68 | 123.90 | 122.13 | 123.83 | 6,683 | +1.36(+1.11%) |
Dec 17, 2013 | 121.97 | 122.61 | 121.62 | 122.46 | 1,807 | -0.10(-0.08%) |
Dec 16, 2013 | 121.60 | 122.56 | 121.60 | 122.56 | 6,337 | +1.38(+1.14%) |
Dec 13, 2013 | 121.17 | 121.20 | 120.68 | 121.18 | 2,350 | +0.22(+0.18%) |
Dec 12, 2013 | 120.87 | 121.14 | 120.50 | 120.96 | 2,316 | +0.23(+0.19%) |
Dec 11, 2013 | 123.24 | 123.24 | 120.73 | 120.73 | 3,488 | -2.62(-2.12%) |
Dec 10, 2013 | 123.40 | 123.40 | 123.35 | 123.35 | 1,145 | -0.58(-0.47%) |
Dec 09, 2013 | 123.85 | 123.93 | 123.72 | 123.93 | 13,110 | +0.06(+0.05%) |
Dec 06, 2013 | 124.10 | 124.36 | 123.71 | 123.87 | 5,702 | +0.40(+0.33%) |
Dec 05, 2013 | 123.20 | 123.75 | 123.20 | 123.46 | 948 | +0.41(+0.34%) |
Dec 04, 2013 | 123.72 | 123.72 | 122.29 | 123.05 | 2,347 | -0.08(-0.06%) |
Dec 03, 2013 | 123.63 | 124.03 | 122.90 | 123.13 | 6,318 | -0.92(-0.74%) |
Dec 02, 2013 | 124.91 | 124.91 | 123.89 | 124.05 | 5,117 | -0.94(-0.75%) |
Nov 29, 2013 | 125.36 | 125.78 | 124.99 | 124.99 | 3,256 | -0.28(-0.22%) |
Nov 27, 2013 | 124.74 | 125.27 | 124.74 | 125.27 | 19,913 | +0.50(+0.40%) |
Nov 26, 2013 | 123.87 | 124.97 | 123.87 | 124.77 | 2,403 | +1.15(+0.93%) |
Nov 25, 2013 | 124.09 | 124.09 | 123.55 | 123.62 | 1,849 | -0.39(-0.32%) |
Nov 22, 2013 | 123.97 | 124.09 | 123.77 | 124.01 | 1,991 | +0.14(+0.11%) |
Nov 21, 2013 | 123.26 | 124.03 | 123.26 | 123.87 | 2,172 | +2.37(+1.95%) |
Nov 20, 2013 | 122.16 | 122.23 | 121.50 | 121.50 | 2,002 | -0.34(-0.28%) |
Nov 19, 2013 | 123.04 | 123.17 | 121.57 | 121.84 | 2,043 | -0.95(-0.78%) |
Nov 18, 2013 | 124.83 | 124.83 | 122.58 | 122.80 | 4,536 | -1.29(-1.04%) |
Nov 15, 2013 | 123.43 | 124.09 | 123.42 | 124.09 | 1,539 | +0.72(+0.59%) |
Nov 14, 2013 | 123.30 | 123.41 | 122.95 | 123.37 | 3,384 | +1.58(+1.30%) |
Nov 12, 2013 | 121.40 | 121.78 | 121.40 | 121.78 | 526 | -0.35(-0.28%) |
Nov 11, 2013 | 121.16 | 122.13 | 121.16 | 122.13 | 1,812 | +0.82(+0.67%) |
Nov 08, 2013 | 119.13 | 121.68 | 119.13 | 121.31 | 6,637 | +2.46(+2.07%) |
Nov 07, 2013 | 121.67 | 121.67 | 118.82 | 118.85 | 4,992 | -2.12(-1.75%) |
Nov 06, 2013 | 122.63 | 122.63 | 120.94 | 120.96 | 7,786 | -1.16(-0.95%) |
Nov 05, 2013 | 121.83 | 122.13 | 121.46 | 122.12 | 36,630 | -0.21(-0.17%) |
Nov 04, 2013 | 121.21 | 122.38 | 121.21 | 122.33 | 5,891 | +1.66(+1.38%) |