Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 123.89 | 126.20 | 123.89 | 125.25 | 250,720 | -0.34(-0.27%) |
Jan 30, 2014 | 124.12 | 126.00 | 124.12 | 125.58 | 379,925 | +2.13(+1.73%) |
Jan 29, 2014 | 124.45 | 125.16 | 123.18 | 123.45 | 359,176 | -1.71(-1.37%) |
Jan 28, 2014 | 123.71 | 125.68 | 123.71 | 125.16 | 233,374 | +1.45(+1.17%) |
Jan 27, 2014 | 124.98 | 125.44 | 122.97 | 123.71 | 683,453 | -1.18(-0.95%) |
Jan 24, 2014 | 127.73 | 128.07 | 124.83 | 124.89 | 558,779 | -5.28(-4.06%) |
Jan 23, 2014 | 129.25 | 130.55 | 129.25 | 130.17 | 491,137 | +0.37(+0.28%) |
Jan 22, 2014 | 128.77 | 129.93 | 128.77 | 129.81 | 387,565 | +1.47(+1.15%) |
Jan 21, 2014 | 128.53 | 129.17 | 127.48 | 128.34 | 284,460 | +0.72(+0.56%) |
Jan 17, 2014 | 127.06 | 127.62 | 127.62 | 127.62 | 169,200 | -0.53(-0.41%) |
Jan 16, 2014 | 128.35 | 128.48 | 127.39 | 128.15 | 341,536 | -0.90(-0.70%) |
Jan 15, 2014 | 128.39 | 129.12 | 128.40 | 129.05 | 206,471 | +0.66(+0.52%) |
Jan 14, 2014 | 126.97 | 128.45 | 126.64 | 128.39 | 137,136 | +1.69(+1.33%) |
Jan 13, 2014 | 128.38 | 128.80 | 126.33 | 126.70 | 259,634 | -1.78(-1.38%) |
Jan 10, 2014 | 127.17 | 128.49 | 127.13 | 128.47 | 189,833 | +1.60(+1.26%) |
Jan 09, 2014 | 126.18 | 127.22 | 125.89 | 126.88 | 113,990 | +1.38(+1.10%) |
Jan 08, 2014 | 125.09 | 125.63 | 124.45 | 125.50 | 109,723 | +0.56(+0.45%) |
Jan 07, 2014 | 124.53 | 125.49 | 124.30 | 124.94 | 228,596 | +0.84(+0.67%) |
Jan 06, 2014 | 126.07 | 126.47 | 124.00 | 124.10 | 318,003 | -1.63(-1.30%) |
Jan 03, 2014 | 125.54 | 126.15 | 125.24 | 125.74 | 132,849 | +0.81(+0.65%) |
Jan 02, 2014 | 126.48 | 126.50 | 124.69 | 124.93 | 222,149 | -1.75(-1.38%) |
Dec 31, 2013 | 126.17 | 126.68 | 126.68 | 126.68 | 57,684 | +0.77(+0.61%) |
Dec 30, 2013 | 126.12 | 126.22 | 125.64 | 125.91 | 90,926 | +0.00(+0.00%) |
Dec 27, 2013 | 126.13 | 126.31 | 125.31 | 125.91 | 296,873 | -0.21(-0.17%) |
Dec 26, 2013 | 126.13 | 126.23 | 125.74 | 126.12 | 132,468 | +0.38(+0.31%) |
Dec 24, 2013 | 125.75 | 125.77 | 125.21 | 125.74 | 43,100 | +0.45(+0.36%) |
Dec 23, 2013 | 125.63 | 125.66 | 124.83 | 125.28 | 90,155 | +0.57(+0.46%) |
Dec 20, 2013 | 123.62 | 124.93 | 123.42 | 124.71 | 143,684 | +1.25(+1.02%) |
Dec 19, 2013 | 123.37 | 123.48 | 122.92 | 123.46 | 127,235 | +0.05(+0.04%) |
Dec 18, 2013 | 122.05 | 123.50 | 121.31 | 123.41 | 198,197 | +1.42(+1.16%) |
Dec 17, 2013 | 123.24 | 123.24 | 121.62 | 121.99 | 177,694 | -0.64(-0.52%) |
Dec 16, 2013 | 122.04 | 122.93 | 122.04 | 122.63 | 300,539 | +0.95(+0.78%) |
Dec 13, 2013 | 121.54 | 122.20 | 121.35 | 121.69 | 199,518 | +0.46(+0.38%) |
Dec 12, 2013 | 121.15 | 121.57 | 120.75 | 121.22 | 229,790 | +0.19(+0.16%) |
Dec 11, 2013 | 123.14 | 123.14 | 120.89 | 121.03 | 468,476 | -1.98(-1.61%) |
Dec 10, 2013 | 123.52 | 124.51 | 123.01 | 123.02 | 107,058 | -0.83(-0.67%) |
Dec 09, 2013 | 123.69 | 124.29 | 123.61 | 123.85 | 231,693 | +0.45(+0.36%) |
Dec 06, 2013 | 123.73 | 123.73 | 123.01 | 123.40 | 52,816 | +0.77(+0.63%) |
Dec 05, 2013 | 122.44 | 123.25 | 122.41 | 122.63 | 168,815 | +0.02(+0.02%) |
Dec 04, 2013 | 122.44 | 123.42 | 121.32 | 122.61 | 244,468 | -0.55(-0.44%) |
Dec 03, 2013 | 124.19 | 124.39 | 122.73 | 123.16 | 279,422 | -1.23(-0.99%) |
Dec 02, 2013 | 124.19 | 125.33 | 124.12 | 124.39 | 200,538 | +0.19(+0.15%) |
Nov 29, 2013 | 124.70 | 124.96 | 124.04 | 124.19 | 159,231 | -0.33(-0.26%) |
Nov 27, 2013 | 123.62 | 124.58 | 123.62 | 124.52 | 98,899 | +0.87(+0.71%) |
Nov 26, 2013 | 123.94 | 124.05 | 123.40 | 123.65 | 65,014 | -0.17(-0.14%) |
Nov 25, 2013 | 123.88 | 124.09 | 123.50 | 123.82 | 181,870 | +0.33(+0.26%) |
Nov 22, 2013 | 123.27 | 123.52 | 122.83 | 123.50 | 100,770 | +0.55(+0.44%) |
Nov 21, 2013 | 122.12 | 123.13 | 121.79 | 122.95 | 130,750 | +1.30(+1.07%) |
Nov 20, 2013 | 122.18 | 122.41 | 121.31 | 121.65 | 285,848 | -0.40(-0.33%) |
Nov 19, 2013 | 123.28 | 123.52 | 121.67 | 122.05 | 266,744 | -1.11(-0.90%) |
Nov 18, 2013 | 123.88 | 124.22 | 122.91 | 123.16 | 232,964 | -0.36(-0.29%) |
Nov 15, 2013 | 123.24 | 123.57 | 122.87 | 123.52 | 243,176 | +0.85(+0.70%) |
Nov 14, 2013 | 122.23 | 123.05 | 122.23 | 122.66 | 219,767 | +1.06(+0.88%) |
Nov 12, 2013 | 120.64 | 121.95 | 120.38 | 121.60 | 255,097 | +0.90(+0.75%) |
Nov 11, 2013 | 120.13 | 120.83 | 119.98 | 120.70 | 96,064 | +0.58(+0.49%) |
Nov 08, 2013 | 118.78 | 120.11 | 118.68 | 120.11 | 186,084 | +1.48(+1.24%) |
Nov 07, 2013 | 120.79 | 121.05 | 118.58 | 118.64 | 404,641 | -1.97(-1.64%) |
Nov 06, 2013 | 122.29 | 122.29 | 120.45 | 120.61 | 307,118 | -0.84(-0.69%) |
Nov 05, 2013 | 121.69 | 121.84 | 120.82 | 121.45 | 169,519 | -0.72(-0.59%) |
Nov 04, 2013 | 121.34 | 122.17 | 121.25 | 122.17 | 252,988 | +1.50(+1.25%) |