Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 109.65 | 110.73 | 109.17 | 110.01 | 8,344,133 | -0.42(-0.38%) |
Jan 30, 2014 | 110.31 | 110.74 | 109.81 | 110.43 | 7,795,032 | +0.60(+0.54%) |
Jan 29, 2014 | 109.57 | 111.16 | 109.52 | 109.83 | 7,983,649 | -0.28(-0.26%) |
Jan 28, 2014 | 110.86 | 111.11 | 109.68 | 110.11 | 8,564,162 | -0.65(-0.59%) |
Jan 27, 2014 | 111.83 | 111.86 | 110.62 | 110.77 | 8,364,234 | -1.08(-0.97%) |
Jan 24, 2014 | 112.85 | 113.83 | 111.85 | 111.85 | 11,144,130 | -1.92(-1.69%) |
Jan 23, 2014 | 112.97 | 114.39 | 112.52 | 113.78 | 11,197,207 | +0.30(+0.26%) |
Jan 22, 2014 | 112.87 | 114.25 | 111.87 | 113.48 | 22,140,636 | -3.85(-3.28%) |
Jan 21, 2014 | 118.44 | 118.54 | 116.30 | 117.32 | 17,225,518 | -1.03(-0.87%) |
Jan 17, 2014 | 117.08 | 118.36 | 118.36 | 118.36 | 12,277,744 | +0.83(+0.70%) |
Jan 16, 2014 | 116.76 | 117.67 | 116.31 | 117.53 | 7,660,248 | +0.63(+0.54%) |
Jan 15, 2014 | 115.70 | 117.46 | 115.49 | 116.89 | 7,735,610 | +1.13(+0.98%) |
Jan 14, 2014 | 115.23 | 116.08 | 114.50 | 115.76 | 7,416,738 | +1.10(+0.96%) |
Jan 13, 2014 | 115.97 | 116.40 | 114.48 | 114.67 | 9,289,634 | -1.93(-1.66%) |
Jan 10, 2014 | 117.25 | 117.41 | 115.98 | 116.59 | 6,461,352 | -0.08(-0.06%) |
Jan 09, 2014 | 117.69 | 117.99 | 116.15 | 116.67 | 6,939,989 | -0.37(-0.31%) |
Jan 08, 2014 | 117.88 | 117.94 | 116.59 | 117.04 | 7,392,703 | -1.08(-0.92%) |
Jan 07, 2014 | 116.05 | 118.52 | 116.05 | 118.12 | 9,527,442 | +2.31(+1.99%) |
Jan 06, 2014 | 116.21 | 116.65 | 115.38 | 115.81 | 6,529,816 | -0.40(-0.34%) |
Jan 03, 2014 | 115.70 | 116.65 | 115.38 | 116.21 | 6,527,211 | +0.69(+0.60%) |
Jan 02, 2014 | 116.56 | 116.68 | 115.31 | 115.52 | 7,296,551 | -1.27(-1.09%) |
Dec 31, 2013 | 116.12 | 116.79 | 116.79 | 116.79 | 5,813,482 | +0.72(+0.62%) |
Dec 30, 2013 | 115.39 | 116.25 | 114.98 | 116.07 | 4,847,626 | +0.83(+0.72%) |
Dec 27, 2013 | 115.71 | 116.12 | 114.91 | 115.24 | 5,431,908 | -0.17(-0.15%) |
Dec 26, 2013 | 114.29 | 115.54 | 114.26 | 115.41 | 5,340,931 | +1.33(+1.16%) |
Dec 24, 2013 | 113.29 | 114.25 | 113.26 | 114.08 | 2,591,573 | +0.62(+0.54%) |
Dec 23, 2013 | 112.73 | 113.90 | 112.45 | 113.46 | 6,552,463 | +1.38(+1.23%) |
Dec 20, 2013 | 112.12 | 113.32 | 112.09 | 112.09 | 12,296,050 | -0.12(-0.11%) |
Dec 19, 2013 | 110.75 | 112.41 | 110.75 | 112.21 | 9,455,159 | +0.95(+0.85%) |
Dec 18, 2013 | 109.86 | 111.29 | 108.87 | 111.27 | 9,136,896 | +1.83(+1.67%) |
Dec 17, 2013 | 110.43 | 110.51 | 109.04 | 109.44 | 8,787,687 | -1.30(-1.17%) |
Dec 16, 2013 | 107.74 | 111.05 | 107.55 | 110.74 | 12,071,661 | +3.14(+2.92%) |
Dec 13, 2013 | 108.04 | 108.58 | 107.55 | 107.59 | 6,721,129 | -0.36(-0.33%) |
Dec 12, 2013 | 109.00 | 109.46 | 107.90 | 107.95 | 9,101,964 | -1.14(-1.04%) |
Dec 11, 2013 | 110.21 | 110.68 | 109.02 | 109.09 | 6,567,343 | -1.20(-1.08%) |
Dec 10, 2013 | 110.13 | 110.62 | 109.62 | 110.28 | 6,628,591 | -0.21(-0.19%) |
Dec 09, 2013 | 110.82 | 110.92 | 110.10 | 110.49 | 6,097,377 | -0.13(-0.12%) |
Dec 06, 2013 | 110.02 | 110.83 | 109.59 | 110.62 | 7,614,557 | +0.99(+0.90%) |
Dec 05, 2013 | 109.68 | 110.12 | 109.14 | 109.63 | 7,038,008 | +0.21(+0.19%) |
Dec 04, 2013 | 109.19 | 110.52 | 109.06 | 109.42 | 8,458,779 | -0.21(-0.19%) |
Dec 03, 2013 | 110.21 | 110.90 | 109.36 | 109.63 | 9,394,845 | -0.87(-0.79%) |
Dec 02, 2013 | 111.74 | 111.82 | 110.28 | 110.51 | 7,322,755 | -1.37(-1.22%) |
Nov 29, 2013 | 111.58 | 112.55 | 111.45 | 111.88 | 4,610,217 | +0.44(+0.40%) |
Nov 27, 2013 | 110.72 | 112.19 | 110.72 | 111.43 | 7,382,247 | +1.03(+0.94%) |
Nov 26, 2013 | 111.25 | 111.42 | 110.40 | 110.40 | 9,194,308 | -1.02(-0.91%) |
Nov 25, 2013 | 112.23 | 112.54 | 110.72 | 111.42 | 11,464,679 | -1.47(-1.30%) |
Nov 22, 2013 | 114.25 | 115.18 | 112.03 | 112.88 | 12,223,006 | -1.76(-1.54%) |
Nov 21, 2013 | 115.52 | 115.66 | 114.20 | 114.65 | 7,160,421 | -0.66(-0.57%) |
Nov 20, 2013 | 115.33 | 115.96 | 114.97 | 115.31 | 5,855,198 | -0.04(-0.03%) |
Nov 19, 2013 | 114.96 | 115.94 | 114.66 | 115.34 | 7,345,149 | +0.49(+0.42%) |
Nov 18, 2013 | 114.27 | 115.18 | 114.11 | 114.86 | 8,583,734 | +0.80(+0.70%) |
Nov 15, 2013 | 113.56 | 114.12 | 112.80 | 114.06 | 8,318,644 | +0.61(+0.54%) |
Nov 14, 2013 | 112.37 | 114.07 | 111.86 | 113.45 | 10,149,788 | -0.83(-0.73%) |
Nov 13, 2013 | 113.49 | 114.28 | 113.06 | 114.28 | 7,518,199 | +0.30(+0.26%) |
Nov 12, 2013 | 113.65 | 114.60 | 113.48 | 113.99 | 6,839,315 | +0.12(+0.10%) |
Nov 11, 2013 | 112.19 | 114.19 | 112.10 | 113.87 | 8,358,438 | +1.80(+1.61%) |
Nov 08, 2013 | 111.35 | 112.12 | 110.42 | 112.07 | 10,078,130 | -0.01(-0.01%) |
Nov 07, 2013 | 111.57 | 112.94 | 111.83 | 112.08 | 8,367,934 | +0.50(+0.45%) |
Nov 06, 2013 | 110.77 | 111.92 | 110.69 | 111.57 | 7,323,586 | +1.43(+1.29%) |
Nov 05, 2013 | 111.19 | 111.35 | 110.06 | 110.14 | 9,810,714 | -1.50(-1.34%) |
Nov 04, 2013 | 111.41 | 111.97 | 111.07 | 111.64 | 5,624,530 | +0.65(+0.58%) |