Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 107.10 | 107.44 | 106.94 | 107.28 | 805,952 | -0.26(-0.24%) |
Jan 30, 2014 | 107.67 | 107.84 | 107.41 | 107.54 | 891,763 | -0.21(-0.19%) |
Jan 29, 2014 | 107.87 | 108.03 | 107.60 | 107.75 | 1,109,616 | -0.28(-0.26%) |
Jan 28, 2014 | 107.70 | 108.03 | 107.70 | 108.03 | 671,960 | +0.60(+0.56%) |
Jan 27, 2014 | 107.75 | 107.75 | 107.42 | 107.43 | 396,665 | -0.12(-0.11%) |
Jan 24, 2014 | 107.96 | 107.96 | 107.55 | 107.55 | 679,056 | -0.59(-0.55%) |
Jan 23, 2014 | 108.50 | 108.50 | 108.03 | 108.14 | 1,222,738 | -0.46(-0.42%) |
Jan 22, 2014 | 108.90 | 108.90 | 108.57 | 108.60 | 643,611 | -0.33(-0.30%) |
Jan 21, 2014 | 109.10 | 109.14 | 108.85 | 108.93 | 724,516 | -0.23(-0.21%) |
Jan 17, 2014 | 109.21 | 109.16 | 109.16 | 109.16 | 311,100 | +0.06(+0.05%) |
Jan 16, 2014 | 109.03 | 109.22 | 109.03 | 109.10 | 428,015 | +0.10(+0.09%) |
Jan 15, 2014 | 108.98 | 109.02 | 108.82 | 109.00 | 283,998 | +0.02(+0.02%) |
Jan 14, 2014 | 108.74 | 109.03 | 108.74 | 108.98 | 385,715 | +0.10(+0.09%) |
Jan 13, 2014 | 108.98 | 109.01 | 108.75 | 108.88 | 1,013,472 | +0.09(+0.08%) |
Jan 10, 2014 | 108.62 | 108.90 | 108.48 | 108.79 | 1,398,325 | +0.46(+0.42%) |
Jan 09, 2014 | 108.39 | 108.46 | 108.26 | 108.33 | 746,534 | +0.08(+0.07%) |
Jan 08, 2014 | 108.69 | 108.69 | 108.24 | 108.25 | 665,390 | -0.60(-0.55%) |
Jan 07, 2014 | 108.84 | 108.90 | 108.70 | 108.85 | 902,087 | +0.14(+0.13%) |
Jan 06, 2014 | 108.51 | 108.78 | 108.38 | 108.71 | 534,147 | +0.43(+0.40%) |
Jan 03, 2014 | 108.36 | 108.37 | 108.15 | 108.28 | 442,006 | +0.10(+0.09%) |
Jan 02, 2014 | 108.15 | 108.29 | 107.96 | 108.18 | 841,491 | +0.02(+0.02%) |
Dec 31, 2013 | 108.39 | 108.16 | 108.16 | 108.16 | 309,800 | -0.22(-0.20%) |
Dec 30, 2013 | 108.50 | 108.56 | 108.26 | 108.38 | 600,927 | -0.02(-0.02%) |
Dec 27, 2013 | 108.14 | 108.47 | 108.08 | 108.40 | 870,947 | -0.13(-0.12%) |
Dec 26, 2013 | 108.78 | 108.90 | 108.39 | 108.53 | 457,499 | -0.58(-0.53%) |
Dec 24, 2013 | 109.25 | 109.25 | 108.98 | 109.11 | 198,424 | -0.02(-0.02%) |
Dec 23, 2013 | 108.81 | 109.20 | 108.81 | 109.13 | 428,717 | +0.30(+0.28%) |
Dec 20, 2013 | 108.66 | 109.00 | 108.66 | 108.83 | 611,710 | +0.24(+0.22%) |
Dec 19, 2013 | 108.81 | 108.93 | 108.51 | 108.59 | 447,031 | -0.19(-0.17%) |
Dec 18, 2013 | 108.65 | 109.32 | 108.32 | 108.78 | 992,220 | -0.02(-0.02%) |
Dec 17, 2013 | 108.50 | 108.95 | 108.41 | 108.80 | 504,255 | +0.29(+0.27%) |
Dec 16, 2013 | 108.73 | 108.73 | 108.41 | 108.51 | 379,621 | +0.16(+0.15%) |
Dec 13, 2013 | 108.45 | 108.81 | 108.20 | 108.35 | 658,343 | +0.10(+0.09%) |
Dec 12, 2013 | 108.06 | 108.34 | 108.06 | 108.25 | 451,266 | +0.17(+0.16%) |
Dec 11, 2013 | 108.69 | 108.89 | 108.08 | 108.08 | 1,213,349 | -0.52(-0.48%) |
Dec 10, 2013 | 108.48 | 108.64 | 108.33 | 108.60 | 850,640 | +0.44(+0.41%) |
Dec 09, 2013 | 107.72 | 108.21 | 107.72 | 108.16 | 937,409 | +0.30(+0.28%) |
Dec 06, 2013 | 107.49 | 107.90 | 107.36 | 107.86 | 733,512 | +0.46(+0.43%) |
Dec 05, 2013 | 107.02 | 107.40 | 107.00 | 107.40 | 665,367 | +0.47(+0.44%) |
Dec 04, 2013 | 107.27 | 107.42 | 106.81 | 106.93 | 643,275 | -0.68(-0.63%) |
Dec 03, 2013 | 107.25 | 107.70 | 107.22 | 107.61 | 420,631 | +0.35(+0.33%) |
Dec 02, 2013 | 107.83 | 108.18 | 107.26 | 107.26 | 555,886 | -1.41(-1.30%) |
Nov 29, 2013 | 108.53 | 108.76 | 108.40 | 108.67 | 262,093 | -0.07(-0.06%) |
Nov 27, 2013 | 108.92 | 109.07 | 108.53 | 108.74 | 548,653 | -0.38(-0.35%) |
Nov 26, 2013 | 109.09 | 109.31 | 109.00 | 109.12 | 300,671 | -0.15(-0.14%) |
Nov 25, 2013 | 108.72 | 109.27 | 108.72 | 109.27 | 1,018,808 | +0.88(+0.81%) |
Nov 22, 2013 | 108.44 | 108.60 | 108.34 | 108.39 | 458,556 | +0.23(+0.21%) |
Nov 21, 2013 | 108.17 | 108.27 | 108.00 | 108.16 | 400,129 | -0.12(-0.11%) |
Nov 20, 2013 | 108.67 | 108.91 | 108.17 | 108.28 | 527,987 | -0.30(-0.28%) |
Nov 19, 2013 | 109.33 | 109.40 | 108.53 | 108.58 | 686,538 | -0.86(-0.79%) |
Nov 18, 2013 | 109.25 | 109.72 | 109.25 | 109.44 | 751,701 | +0.54(+0.50%) |
Nov 15, 2013 | 108.62 | 109.04 | 108.47 | 108.90 | 667,864 | +0.55(+0.51%) |
Nov 14, 2013 | 108.06 | 108.39 | 107.84 | 108.35 | 604,606 | +1.14(+1.07%) |
Nov 12, 2013 | 107.51 | 107.65 | 107.18 | 107.21 | 431,150 | -0.71(-0.66%) |
Nov 11, 2013 | 108.22 | 108.34 | 107.91 | 107.92 | 374,704 | -0.63(-0.58%) |
Nov 08, 2013 | 108.98 | 109.06 | 108.33 | 108.55 | 1,973,677 | -0.84(-0.77%) |
Nov 07, 2013 | 109.83 | 109.87 | 109.39 | 109.39 | 622,737 | -0.26(-0.24%) |
Nov 06, 2013 | 109.60 | 109.80 | 109.54 | 109.65 | 249,080 | -0.08(-0.07%) |
Nov 05, 2013 | 110.00 | 110.00 | 109.54 | 109.73 | 609,186 | -0.57(-0.52%) |
Nov 04, 2013 | 110.17 | 110.38 | 110.14 | 110.30 | 618,875 | -0.02(-0.02%) |