Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 113.21 | 115.94 | 113.05 | 115.28 | 965,747 | +1.46(+1.28%) |
Jan 30, 2014 | 112.65 | 114.09 | 109.78 | 113.83 | 696,829 | +2.50(+2.24%) |
Jan 29, 2014 | 110.76 | 111.76 | 110.64 | 111.33 | 712,673 | -0.13(-0.12%) |
Jan 28, 2014 | 110.34 | 112.06 | 110.34 | 111.46 | 604,047 | +1.19(+1.08%) |
Jan 27, 2014 | 111.23 | 111.76 | 110.03 | 110.27 | 476,452 | -0.80(-0.72%) |
Jan 24, 2014 | 111.86 | 112.11 | 110.83 | 111.07 | 352,595 | -1.50(-1.33%) |
Jan 23, 2014 | 112.57 | 113.42 | 112.18 | 112.57 | 539,016 | -0.37(-0.33%) |
Jan 22, 2014 | 112.71 | 113.40 | 112.42 | 112.94 | 535,300 | +0.51(+0.45%) |
Jan 21, 2014 | 112.38 | 112.86 | 111.73 | 112.43 | 454,837 | +0.90(+0.81%) |
Jan 17, 2014 | 111.95 | 111.53 | 111.53 | 111.53 | 373,525 | -0.39(-0.35%) |
Jan 16, 2014 | 110.98 | 112.17 | 110.98 | 111.92 | 616,980 | +0.60(+0.54%) |
Jan 15, 2014 | 111.07 | 112.01 | 110.80 | 111.31 | 357,325 | +0.25(+0.22%) |
Jan 14, 2014 | 110.64 | 111.12 | 109.88 | 111.07 | 541,423 | +0.88(+0.80%) |
Jan 13, 2014 | 109.76 | 110.86 | 109.58 | 110.19 | 925,747 | +0.23(+0.21%) |
Jan 10, 2014 | 109.02 | 110.01 | 109.02 | 109.96 | 370,909 | +1.18(+1.08%) |
Jan 09, 2014 | 108.65 | 109.11 | 107.13 | 108.78 | 451,373 | +0.09(+0.09%) |
Jan 08, 2014 | 109.39 | 109.92 | 108.45 | 108.69 | 489,029 | -0.71(-0.65%) |
Jan 07, 2014 | 108.80 | 109.68 | 107.97 | 109.40 | 599,607 | +0.96(+0.89%) |
Jan 06, 2014 | 107.73 | 108.89 | 106.81 | 108.44 | 640,162 | +0.57(+0.53%) |
Jan 03, 2014 | 106.69 | 107.87 | 106.43 | 107.87 | 660,142 | +1.38(+1.29%) |
Jan 02, 2014 | 103.21 | 107.40 | 103.21 | 106.50 | 996,567 | +2.03(+1.94%) |
Dec 31, 2013 | 104.82 | 104.47 | 104.47 | 104.47 | 478,480 | -0.19(-0.18%) |
Dec 30, 2013 | 102.58 | 104.87 | 100.11 | 104.65 | 387,749 | +0.01(+0.01%) |
Dec 27, 2013 | 104.91 | 104.95 | 104.15 | 104.64 | 341,218 | -0.24(-0.23%) |
Dec 26, 2013 | 103.60 | 105.51 | 103.60 | 104.88 | 421,827 | +0.65(+0.62%) |
Dec 24, 2013 | 103.80 | 104.71 | 103.68 | 104.23 | 179,197 | +0.11(+0.10%) |
Dec 23, 2013 | 103.25 | 105.36 | 103.15 | 104.12 | 687,323 | +1.53(+1.49%) |
Dec 20, 2013 | 103.22 | 103.22 | 101.33 | 102.59 | 1,306,687 | -0.48(-0.46%) |
Dec 19, 2013 | 106.50 | 106.50 | 102.89 | 103.07 | 1,442,255 | -3.55(-3.33%) |
Dec 18, 2013 | 105.36 | 107.33 | 103.95 | 106.62 | 746,116 | +1.58(+1.51%) |
Dec 17, 2013 | 104.68 | 105.74 | 104.32 | 105.04 | 711,203 | +0.57(+0.55%) |
Dec 16, 2013 | 104.91 | 105.95 | 104.37 | 104.47 | 643,677 | -0.21(-0.20%) |
Dec 13, 2013 | 106.57 | 107.41 | 104.02 | 104.68 | 616,363 | -0.91(-0.86%) |
Dec 12, 2013 | 107.19 | 107.53 | 105.51 | 105.59 | 505,885 | -1.68(-1.57%) |
Dec 11, 2013 | 110.46 | 110.46 | 106.84 | 107.27 | 603,382 | -2.91(-2.64%) |
Dec 10, 2013 | 111.53 | 111.85 | 110.09 | 110.18 | 564,627 | -1.18(-1.06%) |
Dec 09, 2013 | 111.58 | 112.26 | 109.64 | 111.35 | 821,424 | +0.20(+0.18%) |
Dec 06, 2013 | 112.52 | 112.52 | 110.85 | 111.15 | 620,196 | -0.17(-0.16%) |
Dec 05, 2013 | 108.75 | 111.73 | 108.01 | 111.32 | 1,019,659 | +2.58(+2.37%) |
Dec 04, 2013 | 110.52 | 113.47 | 107.06 | 108.75 | 1,786,410 | -2.44(-2.19%) |
Dec 03, 2013 | 109.39 | 112.10 | 109.38 | 111.19 | 320,186 | +1.26(+1.15%) |
Dec 02, 2013 | 109.43 | 111.25 | 108.60 | 109.92 | 289,427 | +0.34(+0.31%) |
Nov 29, 2013 | 110.81 | 110.97 | 108.90 | 109.58 | 108,098 | -0.90(-0.81%) |
Nov 27, 2013 | 109.68 | 110.75 | 109.58 | 110.48 | 314,331 | +0.74(+0.68%) |
Nov 26, 2013 | 110.08 | 110.44 | 109.19 | 109.74 | 243,392 | -0.34(-0.31%) |
Nov 25, 2013 | 110.86 | 110.86 | 109.65 | 110.08 | 231,232 | -0.51(-0.46%) |
Nov 22, 2013 | 111.47 | 112.19 | 109.83 | 110.58 | 258,688 | -0.97(-0.87%) |
Nov 21, 2013 | 110.86 | 111.60 | 110.09 | 111.56 | 137,209 | +1.03(+0.93%) |
Nov 20, 2013 | 111.86 | 113.21 | 109.84 | 110.53 | 239,773 | -1.33(-1.19%) |
Nov 19, 2013 | 113.73 | 114.29 | 111.58 | 111.86 | 372,960 | -2.16(-1.89%) |
Nov 18, 2013 | 115.41 | 115.92 | 113.61 | 114.02 | 272,351 | -1.04(-0.90%) |
Nov 15, 2013 | 115.49 | 115.61 | 114.41 | 115.06 | 167,909 | -0.40(-0.35%) |
Nov 14, 2013 | 116.86 | 117.34 | 115.29 | 115.46 | 374,103 | -1.05(-0.90%) |
Nov 13, 2013 | 112.50 | 116.61 | 112.43 | 116.51 | 738,811 | +3.30(+2.91%) |
Nov 12, 2013 | 112.97 | 113.36 | 111.29 | 113.22 | 376,842 | +0.25(+0.22%) |
Nov 11, 2013 | 112.36 | 113.14 | 111.78 | 112.97 | 325,711 | +1.09(+0.97%) |
Nov 08, 2013 | 113.14 | 113.75 | 110.14 | 111.88 | 327,210 | -1.60(-1.41%) |
Nov 07, 2013 | 115.55 | 115.55 | 113.14 | 113.48 | 400,042 | -1.72(-1.50%) |
Nov 06, 2013 | 116.43 | 116.44 | 114.64 | 115.21 | 370,676 | -0.47(-0.41%) |
Nov 05, 2013 | 117.64 | 118.18 | 115.53 | 115.68 | 360,291 | -2.71(-2.29%) |
Nov 04, 2013 | 118.38 | 119.42 | 117.14 | 118.38 | 360,661 | +0.08(+0.07%) |