Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 123.34 | 126.37 | 123.00 | 125.70 | 109,317 | +0.07(+0.06%) |
Jan 30, 2014 | 122.14 | 126.71 | 122.14 | 125.63 | 109,359 | +4.60(+3.80%) |
Jan 29, 2014 | 123.78 | 126.73 | 120.20 | 121.03 | 176,818 | -4.96(-3.94%) |
Jan 28, 2014 | 130.16 | 134.00 | 125.00 | 125.99 | 407,694 | +9.74(+8.38%) |
Jan 27, 2014 | 118.91 | 118.91 | 113.89 | 116.25 | 72,127 | -2.87(-2.41%) |
Jan 24, 2014 | 121.50 | 122.00 | 116.88 | 119.12 | 67,784 | -2.79(-2.29%) |
Jan 23, 2014 | 121.02 | 122.16 | 120.50 | 121.91 | 75,123 | -0.44(-0.36%) |
Jan 22, 2014 | 123.95 | 123.95 | 122.35 | 122.35 | 33,290 | -1.55(-1.25%) |
Jan 21, 2014 | 122.74 | 124.68 | 122.00 | 123.90 | 32,385 | +0.97(+0.79%) |
Jan 17, 2014 | 122.52 | 122.93 | 122.93 | 122.93 | 33,700 | +0.09(+0.07%) |
Jan 16, 2014 | 123.64 | 124.32 | 121.88 | 122.84 | 53,065 | -1.20(-0.97%) |
Jan 15, 2014 | 123.62 | 125.00 | 123.54 | 124.04 | 36,835 | +0.42(+0.34%) |
Jan 14, 2014 | 121.40 | 124.10 | 121.40 | 123.62 | 32,250 | +2.48(+2.05%) |
Jan 13, 2014 | 122.63 | 123.85 | 120.63 | 121.14 | 90,752 | -1.93(-1.57%) |
Jan 10, 2014 | 121.24 | 123.44 | 120.69 | 123.07 | 38,665 | +1.80(+1.48%) |
Jan 09, 2014 | 122.64 | 122.78 | 120.55 | 121.27 | 91,318 | -1.17(-0.96%) |
Jan 08, 2014 | 122.84 | 123.47 | 121.79 | 122.44 | 64,587 | -0.52(-0.42%) |
Jan 07, 2014 | 121.67 | 123.65 | 121.44 | 122.96 | 84,033 | +1.52(+1.25%) |
Jan 06, 2014 | 123.50 | 124.17 | 121.10 | 121.44 | 50,766 | -1.82(-1.48%) |
Jan 03, 2014 | 123.67 | 124.03 | 122.71 | 123.26 | 74,654 | -0.27(-0.22%) |
Jan 02, 2014 | 123.89 | 125.18 | 122.36 | 123.53 | 75,148 | -0.71(-0.57%) |
Dec 31, 2013 | 123.68 | 124.24 | 124.24 | 124.24 | 74,500 | +0.43(+0.35%) |
Dec 30, 2013 | 124.45 | 125.35 | 123.05 | 123.81 | 108,741 | -0.90(-0.72%) |
Dec 27, 2013 | 124.97 | 125.76 | 123.96 | 124.71 | 28,626 | +0.18(+0.14%) |
Dec 26, 2013 | 125.12 | 126.15 | 123.16 | 124.53 | 102,833 | -0.36(-0.29%) |
Dec 24, 2013 | 125.59 | 125.59 | 122.91 | 124.89 | 56,285 | -0.06(-0.05%) |
Dec 23, 2013 | 122.32 | 125.60 | 120.81 | 124.95 | 136,376 | +2.63(+2.15%) |
Dec 20, 2013 | 122.27 | 123.31 | 121.60 | 122.32 | 194,692 | -0.04(-0.03%) |
Dec 19, 2013 | 124.67 | 124.67 | 121.46 | 122.36 | 81,635 | -2.44(-1.96%) |
Dec 18, 2013 | 124.00 | 125.24 | 123.00 | 124.80 | 60,561 | +0.80(+0.65%) |
Dec 17, 2013 | 125.19 | 125.37 | 123.91 | 124.00 | 49,790 | -0.99(-0.79%) |
Dec 16, 2013 | 125.03 | 125.31 | 121.92 | 124.99 | 49,808 | +0.80(+0.64%) |
Dec 13, 2013 | 122.57 | 125.49 | 120.52 | 124.19 | 83,787 | +2.00(+1.64%) |
Dec 12, 2013 | 122.68 | 123.15 | 121.66 | 122.19 | 78,840 | -0.76(-0.62%) |
Dec 11, 2013 | 124.24 | 125.01 | 122.23 | 122.95 | 61,774 | -1.08(-0.87%) |
Dec 10, 2013 | 127.50 | 127.50 | 123.31 | 124.03 | 65,439 | -3.59(-2.82%) |
Dec 09, 2013 | 126.77 | 127.88 | 124.92 | 127.63 | 137,519 | +1.05(+0.83%) |
Dec 06, 2013 | 129.59 | 129.59 | 125.60 | 126.58 | 0 | -1.58(-1.23%) |
Dec 05, 2013 | 127.21 | 129.80 | 127.15 | 128.16 | 0 | +0.91(+0.72%) |
Dec 04, 2013 | 126.85 | 128.11 | 125.00 | 127.25 | 0 | +0.13(+0.10%) |
Dec 03, 2013 | 124.00 | 128.00 | 124.00 | 127.12 | 0 | +1.69(+1.35%) |
Dec 02, 2013 | 128.81 | 130.00 | 123.01 | 125.43 | 0 | -3.90(-3.02%) |
Nov 29, 2013 | 129.00 | 129.79 | 127.24 | 129.33 | 0 | +0.58(+0.45%) |
Nov 27, 2013 | 128.68 | 130.00 | 127.22 | 128.75 | 0 | -0.07(-0.05%) |
Nov 26, 2013 | 124.97 | 129.59 | 124.64 | 128.82 | 0 | +3.62(+2.89%) |
Nov 25, 2013 | 126.66 | 127.72 | 122.62 | 125.20 | 0 | -1.43(-1.13%) |
Nov 22, 2013 | 126.86 | 127.24 | 124.44 | 126.63 | 0 | +0.12(+0.09%) |
Nov 21, 2013 | 125.71 | 127.74 | 124.65 | 126.51 | 65,779 | +1.44(+1.15%) |
Nov 20, 2013 | 125.24 | 126.48 | 124.24 | 125.07 | 0 | +0.57(+0.46%) |
Nov 19, 2013 | 126.53 | 126.58 | 123.78 | 124.50 | 45,871 | -1.62(-1.28%) |
Nov 18, 2013 | 127.10 | 129.78 | 125.60 | 126.12 | 0 | -0.86(-0.68%) |
Nov 15, 2013 | 126.52 | 127.66 | 125.61 | 126.98 | 0 | +0.23(+0.19%) |
Nov 14, 2013 | 128.53 | 128.53 | 122.60 | 126.75 | 0 | +0.34(+0.27%) |
Nov 12, 2013 | 125.07 | 127.11 | 123.95 | 126.40 | 0 | +0.74(+0.59%) |
Nov 11, 2013 | 123.64 | 126.78 | 122.55 | 125.66 | 0 | +1.43(+1.15%) |
Nov 08, 2013 | 122.81 | 125.52 | 120.00 | 124.23 | 0 | +1.35(+1.10%) |
Nov 07, 2013 | 124.54 | 127.20 | 121.57 | 122.88 | 151,544 | -1.50(-1.21%) |
Nov 06, 2013 | 127.92 | 129.72 | 123.87 | 124.38 | 99,307 | -2.30(-1.82%) |
Nov 05, 2013 | 125.64 | 128.39 | 124.80 | 126.68 | 0 | +0.12(+0.09%) |
Nov 04, 2013 | 123.21 | 127.12 | 122.30 | 126.56 | 136,599 | +4.28(+3.50%) |