Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 108.31 | 109.82 | 108.03 | 109.00 | 2,058,518 | -0.67(-0.61%) |
Jan 30, 2014 | 110.90 | 111.22 | 109.47 | 109.67 | 2,067,244 | -1.61(-1.44%) |
Jan 29, 2014 | 110.56 | 113.16 | 109.25 | 111.28 | 3,037,548 | +1.42(+1.30%) |
Jan 28, 2014 | 110.08 | 110.64 | 109.64 | 109.86 | 2,191,401 | -0.03(-0.03%) |
Jan 27, 2014 | 111.15 | 111.44 | 109.81 | 109.89 | 3,056,840 | -1.08(-0.97%) |
Jan 24, 2014 | 114.04 | 114.04 | 110.95 | 110.97 | 2,370,244 | -3.77(-3.28%) |
Jan 23, 2014 | 115.27 | 116.40 | 114.53 | 114.73 | 1,832,997 | -1.69(-1.45%) |
Jan 22, 2014 | 116.68 | 116.75 | 115.99 | 116.42 | 821,279 | +0.00(+0.00%) |
Jan 21, 2014 | 116.60 | 117.31 | 115.56 | 116.42 | 882,832 | +0.67(+0.58%) |
Jan 17, 2014 | 115.58 | 115.75 | 115.75 | 115.75 | 1,407,370 | -0.11(-0.10%) |
Jan 16, 2014 | 115.64 | 116.16 | 115.48 | 115.86 | 990,375 | -0.31(-0.26%) |
Jan 15, 2014 | 115.34 | 116.52 | 115.34 | 116.17 | 1,058,025 | +0.93(+0.80%) |
Jan 14, 2014 | 114.50 | 115.45 | 114.01 | 115.24 | 811,901 | +0.93(+0.81%) |
Jan 13, 2014 | 115.03 | 116.11 | 114.19 | 114.31 | 1,425,731 | -1.48(-1.28%) |
Jan 10, 2014 | 114.49 | 115.84 | 114.46 | 115.79 | 1,500,672 | +1.30(+1.14%) |
Jan 09, 2014 | 114.49 | 114.68 | 114.08 | 114.49 | 1,905,035 | +0.06(+0.05%) |
Jan 08, 2014 | 113.65 | 114.49 | 113.07 | 114.43 | 1,446,544 | +0.60(+0.53%) |
Jan 07, 2014 | 113.24 | 114.11 | 112.93 | 113.83 | 1,354,281 | +0.66(+0.58%) |
Jan 06, 2014 | 113.62 | 113.75 | 112.93 | 113.17 | 1,327,373 | -0.17(-0.15%) |
Jan 03, 2014 | 113.18 | 113.62 | 113.06 | 113.34 | 843,940 | +0.16(+0.14%) |
Jan 02, 2014 | 112.86 | 113.55 | 112.52 | 113.18 | 888,806 | -0.46(-0.41%) |
Dec 31, 2013 | 114.00 | 113.64 | 113.64 | 113.64 | 683,776 | +0.02(+0.01%) |
Dec 30, 2013 | 113.34 | 113.95 | 113.20 | 113.62 | 518,383 | +0.00(+0.00%) |
Dec 27, 2013 | 113.62 | 113.97 | 113.33 | 113.62 | 556,642 | +0.39(+0.34%) |
Dec 26, 2013 | 112.67 | 113.28 | 112.09 | 113.24 | 373,893 | +0.52(+0.46%) |
Dec 24, 2013 | 111.79 | 112.85 | 111.62 | 112.72 | 362,635 | +0.88(+0.79%) |
Dec 23, 2013 | 111.99 | 111.99 | 111.33 | 111.83 | 908,764 | +0.37(+0.33%) |
Dec 20, 2013 | 110.96 | 111.76 | 110.84 | 111.47 | 1,208,020 | +0.34(+0.31%) |
Dec 19, 2013 | 110.32 | 111.14 | 109.85 | 111.12 | 1,267,161 | +0.43(+0.39%) |
Dec 18, 2013 | 109.57 | 110.76 | 108.16 | 110.70 | 1,297,464 | +1.24(+1.13%) |
Dec 17, 2013 | 109.27 | 109.90 | 109.07 | 109.46 | 1,064,846 | +0.19(+0.18%) |
Dec 16, 2013 | 108.81 | 109.88 | 108.81 | 109.26 | 1,164,138 | +0.67(+0.62%) |
Dec 13, 2013 | 109.07 | 109.33 | 108.42 | 108.59 | 832,108 | -0.38(-0.35%) |
Dec 12, 2013 | 108.34 | 109.30 | 107.38 | 108.97 | 1,394,134 | +0.49(+0.45%) |
Dec 11, 2013 | 109.84 | 110.21 | 108.33 | 108.48 | 1,502,638 | -1.59(-1.45%) |
Dec 10, 2013 | 112.04 | 112.41 | 109.81 | 110.07 | 2,336,417 | +0.46(+0.42%) |
Dec 09, 2013 | 109.81 | 110.10 | 108.97 | 109.61 | 1,252,786 | -0.04(-0.04%) |
Dec 06, 2013 | 108.28 | 109.74 | 107.88 | 109.65 | 926,932 | +2.59(+2.42%) |
Dec 05, 2013 | 107.49 | 107.97 | 106.92 | 107.05 | 1,392,086 | -0.99(-0.91%) |
Dec 04, 2013 | 107.31 | 108.36 | 106.97 | 108.04 | 940,829 | -0.02(-0.02%) |
Dec 03, 2013 | 107.96 | 108.76 | 107.48 | 108.06 | 1,327,599 | -0.47(-0.43%) |
Dec 02, 2013 | 109.68 | 110.79 | 108.41 | 108.53 | 1,335,698 | -1.29(-1.17%) |
Nov 29, 2013 | 110.02 | 110.54 | 109.55 | 109.81 | 653,377 | -0.28(-0.25%) |
Nov 27, 2013 | 109.43 | 110.34 | 109.33 | 110.09 | 589,000 | +0.44(+0.40%) |
Nov 26, 2013 | 109.60 | 109.81 | 109.24 | 109.65 | 1,823,234 | +0.00(+0.00%) |
Nov 25, 2013 | 110.03 | 110.52 | 109.55 | 109.65 | 804,454 | -0.44(-0.40%) |
Nov 22, 2013 | 109.09 | 110.21 | 108.65 | 110.08 | 834,254 | +1.00(+0.92%) |
Nov 21, 2013 | 108.60 | 109.23 | 108.01 | 109.08 | 726,841 | +0.80(+0.74%) |
Nov 20, 2013 | 109.52 | 109.91 | 108.15 | 108.28 | 934,141 | -1.51(-1.38%) |
Nov 19, 2013 | 109.57 | 110.46 | 109.33 | 109.80 | 797,745 | -0.04(-0.04%) |
Nov 18, 2013 | 110.72 | 110.75 | 109.48 | 109.84 | 791,329 | -0.44(-0.40%) |
Nov 15, 2013 | 109.48 | 110.31 | 108.84 | 110.28 | 951,751 | +1.03(+0.94%) |
Nov 14, 2013 | 108.71 | 109.60 | 108.45 | 109.26 | 624,687 | +0.94(+0.87%) |
Nov 13, 2013 | 107.71 | 108.33 | 107.41 | 108.32 | 1,026,824 | +0.43(+0.40%) |
Nov 12, 2013 | 108.15 | 108.33 | 107.43 | 107.89 | 1,078,819 | -0.55(-0.51%) |
Nov 11, 2013 | 108.46 | 108.65 | 107.88 | 108.44 | 698,754 | +0.16(+0.15%) |
Nov 08, 2013 | 108.00 | 108.28 | 107.33 | 108.28 | 1,204,300 | +0.27(+0.25%) |
Nov 07, 2013 | 109.54 | 109.79 | 107.83 | 108.00 | 1,227,170 | -1.49(-1.36%) |
Nov 06, 2013 | 108.87 | 109.75 | 108.74 | 109.49 | 902,077 | +0.77(+0.70%) |
Nov 05, 2013 | 107.85 | 108.75 | 107.21 | 108.73 | 1,519,619 | +1.11(+1.03%) |
Nov 04, 2013 | 108.24 | 108.25 | 107.28 | 107.61 | 1,019,923 | -0.31(-0.29%) |