Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 120.16 | 122.90 | 119.11 | 120.56 | 1,070,582 | -1.16(-0.95%) |
Jan 30, 2014 | 120.87 | 122.97 | 119.99 | 121.72 | 987,567 | +2.72(+2.29%) |
Jan 29, 2014 | 120.83 | 122.26 | 117.62 | 119.00 | 873,497 | -2.37(-1.95%) |
Jan 28, 2014 | 118.40 | 121.91 | 117.37 | 121.37 | 991,385 | +3.34(+2.83%) |
Jan 27, 2014 | 119.05 | 119.96 | 111.55 | 118.03 | 2,005,626 | -3.38(-2.78%) |
Jan 24, 2014 | 124.64 | 124.64 | 118.25 | 121.41 | 1,520,857 | -4.65(-3.69%) |
Jan 23, 2014 | 125.59 | 127.23 | 123.70 | 126.06 | 851,921 | +0.26(+0.21%) |
Jan 22, 2014 | 124.75 | 126.14 | 123.08 | 125.80 | 885,778 | +2.35(+1.90%) |
Jan 21, 2014 | 123.23 | 123.96 | 120.75 | 123.45 | 1,093,378 | +2.89(+2.40%) |
Jan 17, 2014 | 124.84 | 120.56 | 120.56 | 120.56 | 1,007,700 | -3.73(-3.00%) |
Jan 16, 2014 | 123.76 | 125.56 | 122.36 | 124.29 | 894,442 | +1.41(+1.15%) |
Jan 15, 2014 | 119.37 | 124.97 | 119.01 | 122.88 | 2,281,453 | +3.51(+2.94%) |
Jan 14, 2014 | 124.33 | 124.72 | 113.00 | 119.37 | 5,802,934 | -10.63(-8.18%) |
Jan 13, 2014 | 134.40 | 135.37 | 129.28 | 130.00 | 913,320 | -3.65(-2.73%) |
Jan 10, 2014 | 134.00 | 134.40 | 131.72 | 133.65 | 540,536 | +0.40(+0.30%) |
Jan 09, 2014 | 135.87 | 135.88 | 131.40 | 133.25 | 625,147 | +0.04(+0.03%) |
Jan 08, 2014 | 132.24 | 133.60 | 130.07 | 133.21 | 992,372 | +2.26(+1.73%) |
Jan 07, 2014 | 130.99 | 131.47 | 128.29 | 130.95 | 1,031,144 | +2.97(+2.32%) |
Jan 06, 2014 | 136.47 | 136.53 | 127.66 | 127.98 | 1,841,281 | -8.48(-6.21%) |
Jan 03, 2014 | 134.55 | 138.10 | 134.55 | 136.46 | 813,172 | +2.45(+1.83%) |
Jan 02, 2014 | 135.07 | 135.52 | 130.50 | 134.01 | 865,363 | -0.69(-0.51%) |
Dec 31, 2013 | 131.38 | 134.70 | 134.70 | 134.70 | 856,300 | +4.17(+3.19%) |
Dec 30, 2013 | 129.27 | 131.19 | 129.00 | 130.53 | 453,104 | +1.53(+1.19%) |
Dec 27, 2013 | 132.20 | 132.81 | 127.67 | 129.00 | 720,749 | -1.33(-1.02%) |
Dec 26, 2013 | 127.78 | 131.09 | 127.00 | 130.33 | 786,905 | +4.41(+3.50%) |
Dec 24, 2013 | 131.00 | 131.21 | 124.22 | 125.92 | 1,208,786 | -5.35(-4.08%) |
Dec 23, 2013 | 127.50 | 132.38 | 127.50 | 131.27 | 1,165,050 | +5.40(+4.29%) |
Dec 20, 2013 | 122.82 | 128.92 | 122.27 | 125.87 | 1,830,988 | +3.06(+2.49%) |
Dec 19, 2013 | 120.00 | 123.93 | 119.21 | 122.81 | 932,167 | +2.70(+2.25%) |
Dec 18, 2013 | 118.01 | 120.13 | 116.64 | 120.11 | 820,494 | +1.65(+1.39%) |
Dec 17, 2013 | 118.24 | 118.94 | 115.89 | 118.46 | 732,039 | +0.54(+0.46%) |
Dec 16, 2013 | 120.26 | 120.94 | 117.00 | 117.92 | 722,827 | -2.07(-1.73%) |
Dec 13, 2013 | 120.97 | 122.90 | 118.27 | 119.99 | 718,203 | +0.48(+0.40%) |
Dec 12, 2013 | 119.12 | 121.48 | 118.19 | 119.51 | 646,949 | +0.75(+0.63%) |
Dec 11, 2013 | 123.59 | 124.36 | 118.41 | 118.76 | 804,474 | -2.50(-2.06%) |
Dec 10, 2013 | 119.70 | 121.96 | 118.75 | 121.26 | 969,652 | +3.59(+3.05%) |
Dec 09, 2013 | 116.77 | 118.97 | 115.27 | 117.67 | 862,703 | +0.67(+0.57%) |
Dec 06, 2013 | 121.99 | 122.50 | 116.62 | 117.00 | 0 | -3.59(-2.98%) |
Dec 05, 2013 | 122.87 | 123.44 | 119.66 | 120.59 | 0 | -2.23(-1.82%) |
Dec 04, 2013 | 123.00 | 124.81 | 120.23 | 122.82 | 718,184 | +0.33(+0.27%) |
Dec 03, 2013 | 120.90 | 123.52 | 119.06 | 122.49 | 1,505,437 | +3.65(+3.07%) |
Dec 02, 2013 | 117.94 | 119.83 | 116.50 | 118.84 | 0 | +1.07(+0.91%) |
Nov 29, 2013 | 119.75 | 119.75 | 116.22 | 117.77 | 0 | -0.80(-0.67%) |
Nov 27, 2013 | 118.61 | 120.35 | 117.25 | 118.57 | 0 | +0.42(+0.36%) |
Nov 26, 2013 | 117.07 | 119.05 | 114.58 | 118.15 | 0 | +0.37(+0.31%) |
Nov 25, 2013 | 118.53 | 119.38 | 115.80 | 117.78 | 0 | +0.81(+0.69%) |
Nov 22, 2013 | 120.00 | 120.50 | 114.38 | 116.97 | 0 | -0.04(-0.03%) |
Nov 21, 2013 | 113.47 | 118.00 | 113.00 | 117.01 | 0 | +4.77(+4.25%) |
Nov 20, 2013 | 120.06 | 121.04 | 108.00 | 112.24 | 3,234,284 | -4.68(-4.00%) |
Nov 19, 2013 | 127.79 | 128.50 | 115.58 | 116.92 | 2,719,553 | -11.25(-8.78%) |
Nov 18, 2013 | 127.00 | 134.00 | 125.72 | 128.17 | 2,537,275 | +3.19(+2.55%) |
Nov 15, 2013 | 125.82 | 126.96 | 124.32 | 124.98 | 0 | +0.88(+0.71%) |
Nov 14, 2013 | 127.28 | 127.49 | 123.25 | 124.10 | 0 | -0.17(-0.14%) |
Nov 12, 2013 | 125.84 | 126.17 | 122.75 | 124.27 | 0 | -2.84(-2.24%) |
Nov 11, 2013 | 119.70 | 128.75 | 119.54 | 127.12 | 0 | +8.07(+6.78%) |
Nov 08, 2013 | 119.42 | 121.20 | 116.00 | 119.05 | 0 | +0.90(+0.76%) |
Nov 07, 2013 | 119.20 | 124.16 | 117.40 | 118.15 | 0 | +3.80(+3.32%) |
Nov 06, 2013 | 120.00 | 120.00 | 113.04 | 114.35 | 0 | -4.04(-3.41%) |
Nov 05, 2013 | 115.67 | 120.25 | 115.66 | 118.39 | 1,728,807 | +2.90(+2.51%) |
Nov 04, 2013 | 118.00 | 118.50 | 113.85 | 115.49 | 0 | -2.11(-1.79%) |