Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 106.37 | 108.43 | 105.19 | 107.06 | 11,391,571 | -1.09(-1.00%) |
Jan 30, 2014 | 112.56 | 112.56 | 107.00 | 108.14 | 12,171,704 | -2.78(-2.50%) |
Jan 29, 2014 | 112.56 | 112.61 | 109.46 | 110.92 | 18,708,818 | -6.25(-5.33%) |
Jan 28, 2014 | 117.61 | 118.02 | 116.61 | 117.17 | 5,385,792 | -0.23(-0.20%) |
Jan 27, 2014 | 116.83 | 118.34 | 115.94 | 117.40 | 5,915,970 | +0.61(+0.52%) |
Jan 24, 2014 | 120.00 | 120.06 | 116.51 | 116.79 | 6,872,177 | -3.98(-3.30%) |
Jan 23, 2014 | 122.30 | 122.98 | 120.59 | 120.77 | 5,211,622 | -2.61(-2.12%) |
Jan 22, 2014 | 121.63 | 123.56 | 121.25 | 123.39 | 5,064,265 | +2.31(+1.91%) |
Jan 21, 2014 | 120.90 | 121.76 | 120.35 | 121.08 | 3,789,182 | +1.03(+0.86%) |
Jan 17, 2014 | 119.72 | 120.05 | 120.05 | 120.05 | 3,957,895 | +0.21(+0.18%) |
Jan 16, 2014 | 119.94 | 120.89 | 119.72 | 119.83 | 3,583,027 | -0.35(-0.29%) |
Jan 15, 2014 | 119.66 | 120.58 | 119.77 | 120.18 | 3,546,169 | +0.52(+0.44%) |
Jan 14, 2014 | 120.38 | 121.11 | 117.78 | 119.66 | 9,872,539 | -0.59(-0.49%) |
Jan 13, 2014 | 120.98 | 121.48 | 119.98 | 120.25 | 5,219,897 | -1.03(-0.85%) |
Jan 10, 2014 | 122.04 | 122.05 | 120.42 | 121.28 | 5,323,457 | -0.20(-0.16%) |
Jan 09, 2014 | 120.94 | 121.81 | 120.12 | 121.47 | 4,707,586 | +1.12(+0.93%) |
Jan 08, 2014 | 120.24 | 120.85 | 119.11 | 120.36 | 4,956,743 | +0.27(+0.22%) |
Jan 07, 2014 | 118.44 | 120.59 | 118.37 | 120.09 | 4,959,253 | +1.80(+1.52%) |
Jan 06, 2014 | 119.14 | 119.45 | 117.77 | 118.30 | 4,908,648 | +0.67(+0.57%) |
Jan 03, 2014 | 117.14 | 118.37 | 117.13 | 117.62 | 3,717,801 | +0.81(+0.70%) |
Jan 02, 2014 | 116.24 | 117.30 | 115.82 | 116.81 | 3,936,373 | +0.15(+0.13%) |
Dec 31, 2013 | 116.37 | 116.65 | 116.65 | 116.65 | 2,452,404 | +0.49(+0.42%) |
Dec 30, 2013 | 117.23 | 117.41 | 115.84 | 116.17 | 2,810,919 | -0.84(-0.72%) |
Dec 27, 2013 | 118.53 | 118.70 | 116.91 | 117.00 | 2,580,375 | -1.17(-0.99%) |
Dec 26, 2013 | 117.24 | 118.45 | 117.23 | 118.17 | 2,528,764 | +1.23(+1.05%) |
Dec 24, 2013 | 116.57 | 117.07 | 116.36 | 116.94 | 1,407,785 | +0.37(+0.32%) |
Dec 23, 2013 | 117.68 | 118.02 | 116.51 | 116.58 | 3,444,216 | -0.23(-0.20%) |
Dec 20, 2013 | 115.80 | 117.82 | 115.80 | 116.81 | 6,388,092 | +1.28(+1.11%) |
Dec 19, 2013 | 115.48 | 116.43 | 114.47 | 115.53 | 3,671,224 | -0.27(-0.24%) |
Dec 18, 2013 | 116.12 | 116.61 | 113.53 | 115.80 | 6,588,771 | -0.33(-0.29%) |
Dec 17, 2013 | 118.03 | 118.03 | 115.69 | 116.13 | 7,880,039 | +0.99(+0.86%) |
Dec 16, 2013 | 114.78 | 115.55 | 114.47 | 115.14 | 4,086,614 | +0.76(+0.66%) |
Dec 13, 2013 | 114.11 | 114.74 | 113.79 | 114.38 | 3,674,222 | +0.74(+0.65%) |
Dec 12, 2013 | 112.91 | 114.23 | 112.73 | 113.64 | 4,231,171 | +0.34(+0.30%) |
Dec 11, 2013 | 114.27 | 114.36 | 113.19 | 113.30 | 3,918,004 | -0.97(-0.85%) |
Dec 10, 2013 | 114.23 | 115.42 | 112.97 | 114.27 | 4,751,869 | -0.84(-0.73%) |
Dec 09, 2013 | 115.80 | 116.19 | 115.01 | 115.11 | 4,443,280 | -0.43(-0.37%) |
Dec 06, 2013 | 115.02 | 116.02 | 114.53 | 115.53 | 6,250,611 | +2.09(+1.85%) |
Dec 05, 2013 | 112.18 | 113.76 | 112.18 | 113.44 | 4,186,675 | +1.05(+0.94%) |
Dec 04, 2013 | 112.59 | 112.94 | 111.58 | 112.39 | 6,010,623 | -0.43(-0.38%) |
Dec 03, 2013 | 114.47 | 114.47 | 112.75 | 112.82 | 6,047,926 | -1.85(-1.61%) |
Dec 02, 2013 | 115.37 | 115.77 | 114.20 | 114.66 | 3,951,460 | -0.08(-0.07%) |
Nov 29, 2013 | 115.23 | 115.58 | 114.68 | 114.74 | 1,966,671 | -0.40(-0.35%) |
Nov 27, 2013 | 115.42 | 116.49 | 114.67 | 115.14 | 3,920,682 | -0.05(-0.05%) |
Nov 26, 2013 | 113.67 | 115.76 | 113.30 | 115.19 | 4,914,326 | +1.52(+1.34%) |
Nov 25, 2013 | 114.53 | 115.26 | 111.60 | 113.67 | 8,386,952 | -2.54(-2.18%) |
Nov 22, 2013 | 114.09 | 116.34 | 114.04 | 116.21 | 5,019,738 | +2.60(+2.29%) |
Nov 21, 2013 | 113.20 | 113.92 | 112.13 | 113.61 | 5,499,520 | +0.41(+0.36%) |
Nov 20, 2013 | 116.06 | 116.14 | 113.06 | 113.20 | 10,102,019 | -3.87(-3.31%) |
Nov 19, 2013 | 118.37 | 118.62 | 116.83 | 117.07 | 4,624,346 | -1.18(-1.00%) |
Nov 18, 2013 | 119.87 | 121.36 | 117.75 | 118.25 | 9,543,869 | +1.95(+1.67%) |
Nov 15, 2013 | 115.69 | 116.72 | 114.99 | 116.30 | 5,263,235 | +0.85(+0.73%) |
Nov 14, 2013 | 114.27 | 115.70 | 113.82 | 115.46 | 3,834,689 | +1.64(+1.44%) |
Nov 13, 2013 | 112.75 | 114.09 | 112.05 | 113.82 | 4,185,234 | +0.72(+0.63%) |
Nov 12, 2013 | 113.16 | 113.74 | 112.79 | 113.10 | 3,335,684 | -0.17(-0.15%) |
Nov 11, 2013 | 113.79 | 113.95 | 112.92 | 113.27 | 3,465,844 | -0.82(-0.72%) |
Nov 08, 2013 | 112.20 | 114.44 | 111.92 | 114.09 | 5,605,516 | +1.69(+1.51%) |
Nov 07, 2013 | 114.05 | 114.47 | 112.26 | 112.40 | 4,477,424 | -1.35(-1.19%) |
Nov 06, 2013 | 114.54 | 115.02 | 113.40 | 113.75 | 4,390,192 | +0.00(+0.00%) |
Nov 05, 2013 | 112.43 | 113.89 | 111.21 | 113.74 | 4,771,426 | +0.66(+0.59%) |
Nov 04, 2013 | 113.90 | 114.10 | 112.80 | 113.08 | 4,598,161 | -0.20(-0.18%) |