Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 642.67 | 656.79 | 632.32 | 640.36 | 54,500 | -25.76(-3.87%) |
Jan 30, 2014 | 669.72 | 675.97 | 654.74 | 666.12 | 47,200 | +6.76(+1.03%) |
Jan 29, 2014 | 653.46 | 673.40 | 642.67 | 659.36 | 58,255 | -11.21(-1.67%) |
Jan 28, 2014 | 661.07 | 673.48 | 655.42 | 670.57 | 33,916 | +15.58(+2.38%) |
Jan 27, 2014 | 666.89 | 670.32 | 641.99 | 655.00 | 56,648 | -8.73(-1.32%) |
Jan 24, 2014 | 693.42 | 693.94 | 661.76 | 663.73 | 77,123 | -43.82(-6.19%) |
Jan 23, 2014 | 720.56 | 724.66 | 697.53 | 707.55 | 47,593 | -24.56(-3.36%) |
Jan 22, 2014 | 727.40 | 733.99 | 718.33 | 732.11 | 51,352 | +11.04(+1.53%) |
Jan 21, 2014 | 718.84 | 727.32 | 704.04 | 721.07 | 62,494 | +15.49(+2.20%) |
Jan 17, 2014 | 714.65 | 705.58 | 705.58 | 705.58 | 47,320 | -3.60(-0.51%) |
Jan 16, 2014 | 701.81 | 709.17 | 692.14 | 709.17 | 39,000 | +3.25(+0.46%) |
Jan 15, 2014 | 711.48 | 711.65 | 702.88 | 705.92 | 43,255 | -5.56(-0.78%) |
Jan 14, 2014 | 697.11 | 712.77 | 693.68 | 711.48 | 53,598 | +25.76(+3.76%) |
Jan 13, 2014 | 722.52 | 726.12 | 683.75 | 685.72 | 61,499 | -43.65(-5.98%) |
Jan 10, 2014 | 729.29 | 730.74 | 714.74 | 729.37 | 35,759 | +2.23(+0.31%) |
Jan 09, 2014 | 735.79 | 738.70 | 709.51 | 727.15 | 68,787 | -6.42(-0.88%) |
Jan 08, 2014 | 748.37 | 748.88 | 725.86 | 733.57 | 52,652 | -15.23(-2.03%) |
Jan 07, 2014 | 739.13 | 750.77 | 728.34 | 748.80 | 36,200 | +17.20(+2.35%) |
Jan 06, 2014 | 736.48 | 739.90 | 721.07 | 731.60 | 34,667 | +0.94(+0.13%) |
Jan 03, 2014 | 738.19 | 749.33 | 725.78 | 730.65 | 39,568 | -7.10(-0.96%) |
Jan 02, 2014 | 757.19 | 762.49 | 729.29 | 737.76 | 62,042 | -31.50(-4.09%) |
Dec 31, 2013 | 752.82 | 769.25 | 769.25 | 769.25 | 27,901 | +21.05(+2.81%) |
Dec 30, 2013 | 766.35 | 770.88 | 747.00 | 748.20 | 29,208 | -17.46(-2.28%) |
Dec 27, 2013 | 759.75 | 768.31 | 755.13 | 765.66 | 22,335 | +10.10(+1.34%) |
Dec 26, 2013 | 744.09 | 757.36 | 741.44 | 755.56 | 32,075 | +16.43(+2.22%) |
Dec 24, 2013 | 728.52 | 740.67 | 727.49 | 739.13 | 18,171 | +12.80(+1.76%) |
Dec 23, 2013 | 733.57 | 741.35 | 724.92 | 726.32 | 30,839 | +0.97(+0.13%) |
Dec 20, 2013 | 719.27 | 733.31 | 719.27 | 725.35 | 33,637 | +5.74(+0.80%) |
Dec 19, 2013 | 707.29 | 721.92 | 703.61 | 719.61 | 30,410 | +4.88(+0.68%) |
Dec 18, 2013 | 687.35 | 715.51 | 671.86 | 714.74 | 56,286 | +31.07(+4.54%) |
Dec 17, 2013 | 694.62 | 696.72 | 676.99 | 683.67 | 27,376 | -11.04(-1.59%) |
Dec 16, 2013 | 688.97 | 702.50 | 683.50 | 694.71 | 31,504 | +16.52(+2.44%) |
Dec 13, 2013 | 678.28 | 683.15 | 668.69 | 678.19 | 49,057 | -8.30(-1.21%) |
Dec 12, 2013 | 676.14 | 693.94 | 672.71 | 686.49 | 61,141 | +9.67(+1.43%) |
Dec 11, 2013 | 707.89 | 708.15 | 672.80 | 676.82 | 53,993 | -29.61(-4.19%) |
Dec 10, 2013 | 710.37 | 719.53 | 704.12 | 706.43 | 30,318 | -6.16(-0.86%) |
Dec 09, 2013 | 714.22 | 720.81 | 703.95 | 712.60 | 36,259 | +2.40(+0.34%) |
Dec 06, 2013 | 721.84 | 725.35 | 703.52 | 710.20 | 39,576 | +6.93(+0.99%) |
Dec 05, 2013 | 706.43 | 714.22 | 699.76 | 703.27 | 35,481 | -7.53(-1.06%) |
Dec 04, 2013 | 717.05 | 722.01 | 694.54 | 710.80 | 45,079 | -8.47(-1.18%) |
Dec 03, 2013 | 707.55 | 724.50 | 703.52 | 719.27 | 41,294 | +6.68(+0.94%) |
Dec 02, 2013 | 712.94 | 727.06 | 701.04 | 712.60 | 29,416 | +1.71(+0.24%) |
Nov 29, 2013 | 720.04 | 729.71 | 706.09 | 710.88 | 19,368 | -4.71(-0.66%) |
Nov 27, 2013 | 724.75 | 734.68 | 703.78 | 715.59 | 49,761 | -14.04(-1.92%) |
Nov 26, 2013 | 736.73 | 743.92 | 722.01 | 729.63 | 23,623 | -6.85(-0.93%) |
Nov 25, 2013 | 752.57 | 758.98 | 724.92 | 736.48 | 39,793 | -19.51(-2.58%) |
Nov 22, 2013 | 747.26 | 756.93 | 733.14 | 755.99 | 21,791 | +11.38(+1.53%) |
Nov 21, 2013 | 731.08 | 748.37 | 729.97 | 744.61 | 27,681 | +20.88(+2.89%) |
Nov 20, 2013 | 737.76 | 745.55 | 718.33 | 723.72 | 38,653 | -4.62(-0.63%) |
Nov 19, 2013 | 721.67 | 736.65 | 711.06 | 728.34 | 34,685 | +3.59(+0.50%) |
Nov 18, 2013 | 752.22 | 753.93 | 719.53 | 724.75 | 40,678 | -19.00(-2.55%) |
Nov 15, 2013 | 737.42 | 743.75 | 726.48 | 743.75 | 33,864 | +12.75(+1.74%) |
Nov 14, 2013 | 715.51 | 732.43 | 715.51 | 731.00 | 33,284 | +30.98(+4.43%) |
Nov 12, 2013 | 716.11 | 719.01 | 693.94 | 700.01 | 20,510 | -20.37(-2.83%) |
Nov 11, 2013 | 716.79 | 726.12 | 713.00 | 720.38 | 12,316 | +3.85(+0.54%) |
Nov 08, 2013 | 686.92 | 717.48 | 683.67 | 716.53 | 35,794 | +30.38(+4.43%) |
Nov 07, 2013 | 723.29 | 726.89 | 679.06 | 686.15 | 50,147 | -31.92(-4.45%) |
Nov 06, 2013 | 723.55 | 734.58 | 711.74 | 718.07 | 30,015 | +6.59(+0.93%) |
Nov 05, 2013 | 722.18 | 728.69 | 710.37 | 711.48 | 25,682 | -21.14(-2.89%) |
Nov 04, 2013 | 716.53 | 733.91 | 711.74 | 732.62 | 30,123 | +27.30(+3.87%) |