Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 100.25 | 100.38 | 99.14 | 99.37 | 1,036,320 | -1.98(-1.95%) |
Jan 30, 2014 | 100.79 | 102.08 | 100.79 | 101.35 | 1,059,500 | +1.60(+1.61%) |
Jan 29, 2014 | 101.63 | 102.01 | 99.13 | 99.74 | 1,716,214 | -1.94(-1.91%) |
Jan 28, 2014 | 98.40 | 103.16 | 97.03 | 101.69 | 3,271,587 | -3.16(-3.01%) |
Jan 27, 2014 | 105.96 | 106.36 | 102.94 | 104.85 | 1,686,303 | -0.71(-0.68%) |
Jan 24, 2014 | 108.73 | 109.05 | 105.56 | 105.56 | 1,034,752 | -3.53(-3.24%) |
Jan 23, 2014 | 110.84 | 110.84 | 108.04 | 109.09 | 1,331,182 | -3.10(-2.77%) |
Jan 22, 2014 | 108.12 | 112.70 | 107.89 | 112.20 | 1,689,721 | +4.32(+4.00%) |
Jan 21, 2014 | 109.86 | 109.86 | 106.39 | 107.88 | 790,191 | -0.77(-0.71%) |
Jan 17, 2014 | 109.63 | 108.65 | 108.65 | 108.65 | 728,751 | -0.97(-0.88%) |
Jan 16, 2014 | 110.78 | 111.67 | 109.23 | 109.62 | 877,014 | -1.21(-1.09%) |
Jan 15, 2014 | 111.25 | 112.11 | 110.71 | 110.82 | 896,985 | -0.43(-0.39%) |
Jan 14, 2014 | 110.69 | 111.39 | 109.78 | 111.25 | 633,935 | +0.95(+0.86%) |
Jan 13, 2014 | 114.00 | 114.21 | 109.99 | 110.30 | 1,031,156 | -3.72(-3.26%) |
Jan 10, 2014 | 115.57 | 115.98 | 113.67 | 114.02 | 707,405 | -1.04(-0.90%) |
Jan 09, 2014 | 116.25 | 116.66 | 114.37 | 115.06 | 470,496 | -0.42(-0.36%) |
Jan 08, 2014 | 115.27 | 116.58 | 114.43 | 115.48 | 636,197 | +0.57(+0.50%) |
Jan 07, 2014 | 114.93 | 115.68 | 114.08 | 114.91 | 708,622 | +0.91(+0.79%) |
Jan 06, 2014 | 115.08 | 115.30 | 113.37 | 114.00 | 523,719 | -0.78(-0.68%) |
Jan 03, 2014 | 115.48 | 116.20 | 113.81 | 114.78 | 517,897 | -0.30(-0.26%) |
Jan 02, 2014 | 115.37 | 115.77 | 114.35 | 115.08 | 694,566 | -0.51(-0.44%) |
Dec 31, 2013 | 115.98 | 115.59 | 115.59 | 115.59 | 534,593 | -0.11(-0.10%) |
Dec 30, 2013 | 114.21 | 115.94 | 113.59 | 115.70 | 754,225 | +1.94(+1.71%) |
Dec 27, 2013 | 114.47 | 114.96 | 113.36 | 113.76 | 409,383 | -0.71(-0.62%) |
Dec 26, 2013 | 113.56 | 115.12 | 113.54 | 114.47 | 319,718 | +1.01(+0.89%) |
Dec 24, 2013 | 113.81 | 114.35 | 113.12 | 113.47 | 211,712 | -0.20(-0.18%) |
Dec 23, 2013 | 112.74 | 114.00 | 112.64 | 113.66 | 607,710 | +1.30(+1.16%) |
Dec 20, 2013 | 110.81 | 112.76 | 110.37 | 112.36 | 2,359,321 | +1.57(+1.42%) |
Dec 19, 2013 | 111.01 | 111.26 | 110.11 | 110.79 | 587,209 | -0.25(-0.23%) |
Dec 18, 2013 | 108.03 | 111.12 | 107.47 | 111.05 | 840,072 | +3.18(+2.95%) |
Dec 17, 2013 | 107.58 | 108.21 | 106.83 | 107.86 | 695,138 | +0.29(+0.27%) |
Dec 16, 2013 | 107.05 | 107.94 | 106.52 | 107.58 | 575,529 | +1.36(+1.28%) |
Dec 13, 2013 | 107.15 | 107.79 | 105.74 | 106.22 | 531,048 | -0.47(-0.44%) |
Dec 12, 2013 | 107.10 | 107.82 | 105.97 | 106.69 | 699,592 | -0.37(-0.34%) |
Dec 11, 2013 | 110.51 | 110.51 | 106.89 | 107.05 | 819,521 | -3.08(-2.80%) |
Dec 10, 2013 | 110.03 | 111.47 | 109.74 | 110.13 | 726,459 | -0.03(-0.03%) |
Dec 09, 2013 | 107.92 | 110.32 | 107.49 | 110.16 | 841,415 | +2.24(+2.07%) |
Dec 06, 2013 | 107.94 | 109.36 | 107.70 | 107.92 | 685,463 | +0.67(+0.63%) |
Dec 05, 2013 | 106.20 | 107.54 | 105.54 | 107.25 | 711,025 | +0.99(+0.93%) |
Dec 04, 2013 | 105.09 | 106.82 | 104.87 | 106.26 | 566,542 | +0.49(+0.47%) |
Dec 03, 2013 | 104.84 | 106.35 | 104.84 | 105.77 | 431,413 | +0.21(+0.20%) |
Dec 02, 2013 | 105.85 | 107.09 | 105.02 | 105.55 | 599,087 | -0.38(-0.36%) |
Nov 29, 2013 | 106.92 | 107.14 | 105.77 | 105.93 | 209,177 | -0.40(-0.38%) |
Nov 27, 2013 | 106.72 | 106.79 | 105.49 | 106.34 | 327,604 | +0.22(+0.21%) |
Nov 26, 2013 | 106.30 | 106.68 | 105.67 | 106.12 | 402,991 | -0.18(-0.17%) |
Nov 25, 2013 | 106.17 | 106.67 | 105.09 | 106.30 | 347,756 | +0.48(+0.46%) |
Nov 22, 2013 | 106.32 | 106.39 | 105.06 | 105.81 | 316,686 | -0.57(-0.54%) |
Nov 21, 2013 | 104.29 | 106.40 | 103.90 | 106.39 | 537,418 | +2.95(+2.85%) |
Nov 20, 2013 | 104.11 | 104.39 | 102.78 | 103.43 | 622,764 | +0.16(+0.15%) |
Nov 19, 2013 | 104.03 | 105.30 | 102.61 | 103.28 | 584,197 | -1.03(-0.99%) |
Nov 18, 2013 | 106.81 | 107.22 | 103.80 | 104.30 | 872,438 | -2.35(-2.20%) |
Nov 15, 2013 | 105.94 | 107.11 | 105.49 | 106.65 | 464,940 | +0.61(+0.57%) |
Nov 14, 2013 | 107.97 | 108.37 | 105.89 | 106.05 | 627,676 | -1.72(-1.60%) |
Nov 13, 2013 | 105.09 | 107.83 | 104.48 | 107.77 | 882,043 | +4.83(+4.69%) |
Nov 12, 2013 | 103.04 | 103.25 | 102.13 | 102.94 | 606,848 | -0.10(-0.10%) |
Nov 11, 2013 | 100.97 | 103.34 | 100.97 | 103.05 | 735,521 | +2.46(+2.45%) |
Nov 08, 2013 | 100.12 | 101.13 | 100.11 | 100.58 | 676,786 | +0.70(+0.70%) |
Nov 07, 2013 | 103.43 | 103.77 | 99.77 | 99.88 | 993,210 | -3.19(-3.09%) |
Nov 06, 2013 | 104.94 | 104.94 | 102.39 | 103.07 | 459,555 | -1.49(-1.42%) |
Nov 05, 2013 | 105.03 | 105.23 | 103.74 | 104.56 | 780,323 | -0.81(-0.77%) |
Nov 04, 2013 | 104.03 | 105.89 | 103.60 | 105.37 | 464,758 | +1.65(+1.59%) |