Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 112.98 | 114.93 | 112.37 | 114.02 | 3,482,071 | -0.66(-0.58%) |
Jan 30, 2014 | 113.98 | 115.27 | 113.65 | 114.68 | 3,202,782 | +1.41(+1.24%) |
Jan 29, 2014 | 113.06 | 114.05 | 112.43 | 113.27 | 3,881,152 | -0.59(-0.52%) |
Jan 28, 2014 | 113.59 | 113.93 | 112.99 | 113.86 | 3,662,142 | +0.07(+0.06%) |
Jan 27, 2014 | 111.88 | 114.81 | 111.57 | 113.79 | 7,664,807 | +1.99(+1.78%) |
Jan 24, 2014 | 114.02 | 114.35 | 111.77 | 111.80 | 5,128,829 | -3.04(-2.65%) |
Jan 23, 2014 | 115.08 | 115.92 | 114.49 | 114.84 | 4,025,174 | -1.28(-1.10%) |
Jan 22, 2014 | 117.49 | 118.20 | 115.45 | 116.12 | 5,042,753 | +1.13(+0.98%) |
Jan 21, 2014 | 114.84 | 115.98 | 114.46 | 114.99 | 4,733,379 | +0.78(+0.68%) |
Jan 17, 2014 | 113.69 | 114.21 | 114.21 | 114.21 | 4,284,300 | -0.01(-0.01%) |
Jan 16, 2014 | 113.88 | 114.39 | 113.59 | 114.22 | 2,653,095 | +0.15(+0.13%) |
Jan 15, 2014 | 112.63 | 114.28 | 112.63 | 114.07 | 2,271,771 | +1.44(+1.28%) |
Jan 14, 2014 | 112.67 | 113.41 | 112.12 | 112.63 | 3,430,385 | -0.17(-0.15%) |
Jan 13, 2014 | 113.26 | 114.35 | 112.62 | 112.80 | 3,259,450 | -1.03(-0.90%) |
Jan 10, 2014 | 114.25 | 114.71 | 113.00 | 113.83 | 2,248,235 | +0.12(+0.11%) |
Jan 09, 2014 | 114.07 | 114.23 | 113.05 | 113.71 | 2,123,199 | +0.06(+0.05%) |
Jan 08, 2014 | 112.94 | 113.94 | 112.56 | 113.65 | 3,145,501 | +0.14(+0.12%) |
Jan 07, 2014 | 113.12 | 113.97 | 112.90 | 113.51 | 2,500,156 | +0.72(+0.64%) |
Jan 06, 2014 | 113.38 | 113.84 | 112.16 | 112.79 | 2,955,295 | -0.11(-0.10%) |
Jan 03, 2014 | 112.95 | 113.51 | 112.73 | 112.90 | 2,314,891 | +0.41(+0.36%) |
Jan 02, 2014 | 112.90 | 113.21 | 112.31 | 112.49 | 2,646,836 | -1.31(-1.15%) |
Dec 31, 2013 | 113.16 | 113.80 | 113.80 | 113.80 | 2,103,200 | +1.07(+0.95%) |
Dec 30, 2013 | 112.90 | 112.90 | 112.10 | 112.73 | 1,614,824 | -0.07(-0.06%) |
Dec 27, 2013 | 112.85 | 113.04 | 112.44 | 112.80 | 1,593,990 | +0.11(+0.10%) |
Dec 26, 2013 | 111.61 | 112.76 | 111.56 | 112.69 | 2,449,062 | +1.22(+1.09%) |
Dec 24, 2013 | 110.80 | 111.60 | 110.68 | 111.47 | 747,902 | +0.65(+0.59%) |
Dec 23, 2013 | 111.42 | 111.47 | 110.57 | 110.82 | 1,967,516 | +0.16(+0.14%) |
Dec 20, 2013 | 109.07 | 111.13 | 109.07 | 110.66 | 4,618,000 | +1.16(+1.06%) |
Dec 19, 2013 | 109.63 | 109.99 | 109.19 | 109.50 | 2,895,417 | -0.31(-0.28%) |
Dec 18, 2013 | 108.04 | 109.85 | 106.95 | 109.81 | 3,715,843 | +2.19(+2.03%) |
Dec 17, 2013 | 108.99 | 109.13 | 107.38 | 107.62 | 3,451,730 | -0.91(-0.84%) |
Dec 16, 2013 | 107.76 | 109.12 | 107.50 | 108.53 | 3,276,715 | +1.18(+1.10%) |
Dec 13, 2013 | 106.11 | 107.89 | 105.90 | 107.35 | 4,519,601 | -0.74(-0.68%) |
Dec 12, 2013 | 108.50 | 108.93 | 107.36 | 108.09 | 3,647,702 | -0.57(-0.52%) |
Dec 11, 2013 | 111.09 | 111.20 | 108.65 | 108.66 | 3,424,411 | -2.32(-2.09%) |
Dec 10, 2013 | 110.67 | 111.61 | 110.09 | 110.98 | 2,809,604 | -0.20(-0.18%) |
Dec 09, 2013 | 111.12 | 111.55 | 110.71 | 111.18 | 2,803,044 | +0.06(+0.05%) |
Dec 06, 2013 | 110.24 | 111.20 | 110.07 | 111.12 | 2,456,451 | +2.07(+1.90%) |
Dec 05, 2013 | 108.09 | 109.58 | 108.09 | 109.05 | 2,021,691 | +0.11(+0.10%) |
Dec 04, 2013 | 109.34 | 109.56 | 107.98 | 108.94 | 2,511,001 | -0.75(-0.68%) |
Dec 03, 2013 | 109.92 | 110.31 | 109.26 | 109.69 | 3,243,235 | -0.62(-0.56%) |
Dec 02, 2013 | 111.17 | 111.40 | 110.11 | 110.31 | 2,091,251 | -0.55(-0.50%) |
Nov 29, 2013 | 111.30 | 111.61 | 110.70 | 110.86 | 1,301,030 | -0.65(-0.58%) |
Nov 27, 2013 | 111.23 | 111.90 | 111.08 | 111.51 | 1,770,743 | +0.57(+0.51%) |
Nov 26, 2013 | 110.41 | 111.50 | 110.25 | 110.94 | 2,816,397 | +0.63(+0.57%) |
Nov 25, 2013 | 110.95 | 110.99 | 110.09 | 110.31 | 2,047,616 | +0.11(+0.10%) |
Nov 22, 2013 | 109.74 | 110.33 | 109.23 | 110.20 | 2,467,325 | +0.43(+0.39%) |
Nov 21, 2013 | 109.12 | 109.85 | 108.99 | 109.77 | 1,964,099 | +0.94(+0.86%) |
Nov 20, 2013 | 109.30 | 109.67 | 108.60 | 108.83 | 2,239,919 | -0.27(-0.25%) |
Nov 19, 2013 | 108.92 | 109.49 | 108.80 | 109.10 | 1,877,692 | -0.03(-0.03%) |
Nov 18, 2013 | 108.60 | 109.91 | 108.60 | 109.13 | 2,415,217 | +0.54(+0.50%) |
Nov 15, 2013 | 108.82 | 109.00 | 108.19 | 108.59 | 2,974,450 | -0.10(-0.09%) |
Nov 14, 2013 | 108.50 | 108.97 | 107.48 | 108.69 | 2,551,286 | +1.23(+1.14%) |
Nov 13, 2013 | 106.55 | 107.54 | 106.02 | 107.46 | 2,797,564 | +0.01(+0.01%) |
Nov 12, 2013 | 107.89 | 107.97 | 107.15 | 107.45 | 2,998,366 | -0.63(-0.58%) |
Nov 11, 2013 | 108.54 | 108.60 | 107.78 | 108.08 | 2,399,592 | -0.47(-0.43%) |
Nov 08, 2013 | 107.01 | 108.59 | 106.79 | 108.55 | 2,950,893 | +1.28(+1.19%) |
Nov 07, 2013 | 108.78 | 109.27 | 107.09 | 107.27 | 2,536,017 | -1.40(-1.29%) |
Nov 06, 2013 | 108.23 | 108.98 | 108.10 | 108.67 | 3,159,729 | +0.99(+0.92%) |
Nov 05, 2013 | 107.59 | 108.26 | 106.71 | 107.68 | 2,283,310 | -0.30(-0.28%) |
Nov 04, 2013 | 108.31 | 108.44 | 107.48 | 107.98 | 2,293,696 | +0.47(+0.44%) |