Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.86 | 112.61 | 110.70 | 112.00 | 172,972 | -0.38(-0.34%) |
Jan 30, 2014 | 111.60 | 112.83 | 111.38 | 112.38 | 163,049 | +1.83(+1.66%) |
Jan 29, 2014 | 111.03 | 111.57 | 110.27 | 110.54 | 198,821 | -1.38(-1.23%) |
Jan 28, 2014 | 110.78 | 111.92 | 110.78 | 111.92 | 130,050 | +1.33(+1.21%) |
Jan 27, 2014 | 112.52 | 112.52 | 109.68 | 110.59 | 310,825 | -1.64(-1.46%) |
Jan 24, 2014 | 114.39 | 114.39 | 112.04 | 112.23 | 227,782 | -2.75(-2.39%) |
Jan 23, 2014 | 115.25 | 115.25 | 114.31 | 114.98 | 176,603 | -0.69(-0.59%) |
Jan 22, 2014 | 114.97 | 115.77 | 114.94 | 115.66 | 132,976 | +0.76(+0.66%) |
Jan 21, 2014 | 115.26 | 115.28 | 114.15 | 114.90 | 134,944 | +0.56(+0.49%) |
Jan 17, 2014 | 115.02 | 114.35 | 114.35 | 114.35 | 289,525 | -0.69(-0.60%) |
Jan 16, 2014 | 114.72 | 115.04 | 114.54 | 115.03 | 127,374 | +0.16(+0.14%) |
Jan 15, 2014 | 114.00 | 114.91 | 114.00 | 114.88 | 161,336 | +0.88(+0.77%) |
Jan 14, 2014 | 112.83 | 114.04 | 112.52 | 114.00 | 90,741 | +1.69(+1.50%) |
Jan 13, 2014 | 113.74 | 113.97 | 111.84 | 112.31 | 180,095 | -1.75(-1.54%) |
Jan 10, 2014 | 113.25 | 114.07 | 113.01 | 114.06 | 132,958 | +0.83(+0.74%) |
Jan 09, 2014 | 113.75 | 113.91 | 112.55 | 113.23 | 146,608 | -0.12(-0.11%) |
Jan 08, 2014 | 113.11 | 113.58 | 112.46 | 113.35 | 132,470 | +0.28(+0.24%) |
Jan 07, 2014 | 112.47 | 113.35 | 112.40 | 113.07 | 145,307 | +1.02(+0.91%) |
Jan 06, 2014 | 113.29 | 113.36 | 112.05 | 112.05 | 507,479 | -0.72(-0.64%) |
Jan 03, 2014 | 112.64 | 113.00 | 112.27 | 112.77 | 256,995 | +0.60(+0.54%) |
Jan 02, 2014 | 113.08 | 113.08 | 111.67 | 112.17 | 265,887 | -1.12(-0.99%) |
Dec 31, 2013 | 113.15 | 113.29 | 113.29 | 113.29 | 265,128 | +0.56(+0.50%) |
Dec 30, 2013 | 112.88 | 113.04 | 112.54 | 112.73 | 1,120,223 | -0.11(-0.10%) |
Dec 27, 2013 | 113.32 | 113.40 | 112.51 | 112.84 | 87,982 | -0.12(-0.11%) |
Dec 26, 2013 | 113.23 | 113.54 | 112.85 | 112.96 | 115,469 | +0.19(+0.17%) |
Dec 24, 2013 | 112.58 | 112.97 | 112.58 | 112.76 | 74,008 | +0.30(+0.27%) |
Dec 23, 2013 | 112.18 | 112.55 | 111.99 | 112.46 | 350,257 | +0.92(+0.82%) |
Dec 20, 2013 | 109.87 | 111.60 | 109.87 | 111.54 | 329,115 | +1.79(+1.63%) |
Dec 19, 2013 | 110.20 | 110.22 | 109.62 | 109.75 | 105,604 | -0.49(-0.44%) |
Dec 18, 2013 | 108.94 | 110.29 | 107.97 | 110.24 | 132,125 | +1.41(+1.29%) |
Dec 17, 2013 | 108.77 | 108.96 | 108.13 | 108.83 | 374,013 | +0.14(+0.13%) |
Dec 16, 2013 | 108.30 | 108.86 | 108.24 | 108.69 | 88,612 | +0.99(+0.92%) |
Dec 13, 2013 | 107.65 | 108.09 | 107.24 | 107.70 | 89,401 | +0.26(+0.24%) |
Dec 12, 2013 | 107.27 | 107.82 | 107.06 | 107.44 | 993,829 | +0.05(+0.04%) |
Dec 11, 2013 | 109.53 | 109.53 | 107.14 | 107.40 | 296,635 | -2.03(-1.86%) |
Dec 10, 2013 | 109.73 | 110.36 | 109.23 | 109.43 | 137,833 | -0.41(-0.37%) |
Dec 09, 2013 | 110.18 | 110.30 | 109.61 | 109.84 | 130,937 | -0.12(-0.11%) |
Dec 06, 2013 | 110.33 | 110.46 | 109.71 | 109.96 | 95,017 | +0.59(+0.54%) |
Dec 05, 2013 | 109.28 | 109.79 | 108.92 | 109.37 | 118,482 | +0.05(+0.04%) |
Dec 04, 2013 | 109.01 | 109.94 | 108.23 | 109.32 | 93,626 | -0.04(-0.03%) |
Dec 03, 2013 | 109.56 | 109.91 | 108.95 | 109.36 | 144,169 | -0.47(-0.43%) |
Dec 02, 2013 | 110.67 | 110.67 | 109.62 | 109.83 | 128,177 | -0.69(-0.63%) |
Nov 29, 2013 | 111.07 | 111.07 | 110.51 | 110.52 | 45,387 | -0.10(-0.09%) |
Nov 27, 2013 | 110.41 | 110.67 | 110.16 | 110.62 | 77,521 | +0.39(+0.35%) |
Nov 26, 2013 | 109.64 | 110.44 | 109.45 | 110.23 | 89,438 | +0.69(+0.63%) |
Nov 25, 2013 | 110.19 | 110.19 | 109.35 | 109.54 | 161,616 | -0.42(-0.39%) |
Nov 22, 2013 | 109.67 | 109.97 | 109.41 | 109.97 | 203,108 | +0.57(+0.52%) |
Nov 21, 2013 | 108.00 | 109.49 | 108.00 | 109.39 | 192,366 | +1.69(+1.57%) |
Nov 20, 2013 | 108.38 | 108.67 | 107.42 | 107.70 | 65,092 | -0.31(-0.29%) |
Nov 19, 2013 | 108.71 | 109.14 | 107.66 | 108.01 | 112,584 | -0.83(-0.76%) |
Nov 18, 2013 | 110.44 | 110.44 | 108.52 | 108.84 | 118,116 | -1.09(-0.99%) |
Nov 15, 2013 | 109.62 | 109.95 | 109.26 | 109.93 | 81,889 | +0.53(+0.48%) |
Nov 14, 2013 | 109.29 | 109.44 | 108.54 | 109.40 | 106,271 | +1.39(+1.29%) |
Nov 12, 2013 | 107.86 | 108.04 | 107.39 | 108.01 | 64,175 | -0.05(-0.04%) |
Nov 11, 2013 | 107.54 | 108.14 | 107.32 | 108.06 | 78,834 | +0.52(+0.49%) |
Nov 08, 2013 | 105.82 | 107.69 | 105.82 | 107.54 | 129,068 | +1.80(+1.70%) |
Nov 07, 2013 | 108.44 | 108.44 | 105.65 | 105.74 | 111,010 | -2.15(-2.00%) |
Nov 06, 2013 | 109.14 | 109.20 | 107.75 | 107.89 | 57,059 | -0.68(-0.63%) |
Nov 05, 2013 | 108.29 | 108.83 | 107.77 | 108.58 | 90,567 | -0.38(-0.35%) |
Nov 04, 2013 | 108.32 | 108.97 | 107.90 | 108.95 | 102,702 | +1.29(+1.20%) |