Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 111.70 | 117.07 | 110.84 | 115.12 | 518,481 | -1.81(-1.55%) |
Jan 30, 2014 | 115.00 | 125.88 | 114.27 | 116.93 | 1,715,213 | +11.15(+10.54%) |
Jan 29, 2014 | 106.24 | 109.84 | 104.95 | 105.78 | 378,127 | -1.44(-1.34%) |
Jan 28, 2014 | 106.77 | 108.03 | 106.14 | 107.22 | 249,862 | +0.47(+0.44%) |
Jan 27, 2014 | 108.44 | 108.66 | 104.08 | 106.75 | 248,027 | -1.48(-1.37%) |
Jan 24, 2014 | 110.56 | 110.56 | 107.11 | 108.23 | 248,807 | -3.31(-2.97%) |
Jan 23, 2014 | 111.48 | 112.43 | 109.53 | 111.54 | 229,841 | -0.52(-0.46%) |
Jan 22, 2014 | 112.98 | 113.55 | 111.81 | 112.06 | 143,553 | -0.56(-0.50%) |
Jan 21, 2014 | 112.93 | 115.12 | 110.85 | 112.62 | 234,797 | +0.43(+0.38%) |
Jan 17, 2014 | 109.39 | 112.19 | 112.19 | 112.19 | 237,700 | +2.73(+2.49%) |
Jan 16, 2014 | 108.71 | 111.10 | 108.01 | 109.46 | 346,540 | +0.79(+0.73%) |
Jan 15, 2014 | 111.76 | 112.08 | 108.38 | 108.67 | 407,894 | -2.55(-2.29%) |
Jan 14, 2014 | 109.19 | 111.45 | 108.31 | 111.22 | 304,870 | +2.67(+2.46%) |
Jan 13, 2014 | 113.36 | 113.36 | 107.97 | 108.55 | 297,121 | -4.86(-4.29%) |
Jan 10, 2014 | 111.34 | 113.45 | 111.01 | 113.41 | 209,585 | +1.53(+1.37%) |
Jan 09, 2014 | 111.74 | 114.49 | 110.93 | 111.88 | 350,887 | +0.49(+0.44%) |
Jan 08, 2014 | 113.97 | 113.97 | 110.08 | 111.39 | 270,823 | -2.50(-2.20%) |
Jan 07, 2014 | 111.78 | 115.46 | 111.50 | 113.89 | 251,498 | +2.16(+1.93%) |
Jan 06, 2014 | 114.07 | 114.83 | 109.23 | 111.73 | 309,081 | -3.14(-2.73%) |
Jan 03, 2014 | 113.40 | 115.74 | 113.39 | 114.87 | 188,489 | +1.83(+1.62%) |
Jan 02, 2014 | 116.11 | 116.40 | 112.35 | 113.04 | 274,653 | -3.49(-2.99%) |
Dec 31, 2013 | 116.01 | 116.53 | 116.53 | 116.53 | 233,700 | +0.53(+0.46%) |
Dec 30, 2013 | 114.73 | 116.22 | 113.48 | 116.00 | 247,550 | +1.96(+1.72%) |
Dec 27, 2013 | 114.41 | 114.80 | 112.71 | 114.04 | 503,836 | +0.15(+0.13%) |
Dec 26, 2013 | 115.46 | 117.19 | 113.61 | 113.89 | 149,469 | -0.97(-0.84%) |
Dec 24, 2013 | 113.74 | 115.25 | 113.46 | 114.86 | 140,804 | +1.26(+1.11%) |
Dec 23, 2013 | 115.57 | 115.95 | 112.32 | 113.60 | 189,299 | -0.95(-0.83%) |
Dec 20, 2013 | 114.13 | 116.03 | 112.50 | 114.55 | 598,341 | +0.63(+0.55%) |
Dec 19, 2013 | 115.87 | 116.73 | 112.00 | 113.92 | 296,980 | -2.04(-1.76%) |
Dec 18, 2013 | 117.39 | 117.39 | 114.73 | 115.96 | 293,156 | -1.07(-0.91%) |
Dec 17, 2013 | 117.93 | 118.50 | 116.02 | 117.03 | 146,728 | -0.90(-0.76%) |
Dec 16, 2013 | 117.00 | 119.80 | 116.96 | 117.93 | 335,216 | -0.07(-0.06%) |
Dec 13, 2013 | 117.02 | 118.69 | 115.34 | 118.00 | 223,570 | +0.79(+0.67%) |
Dec 12, 2013 | 120.37 | 121.51 | 116.03 | 117.21 | 450,535 | -3.16(-2.63%) |
Dec 11, 2013 | 123.25 | 123.25 | 119.45 | 120.37 | 226,889 | -2.70(-2.19%) |
Dec 10, 2013 | 125.25 | 126.22 | 122.33 | 123.07 | 220,614 | -1.35(-1.09%) |
Dec 09, 2013 | 122.46 | 126.47 | 122.06 | 124.42 | 385,211 | +1.65(+1.34%) |
Dec 06, 2013 | 123.37 | 124.47 | 121.77 | 122.77 | 218,305 | +0.17(+0.14%) |
Dec 05, 2013 | 121.21 | 123.99 | 120.44 | 122.60 | 192,305 | +0.78(+0.64%) |
Dec 04, 2013 | 120.61 | 122.33 | 119.29 | 121.82 | 242,673 | +0.85(+0.70%) |
Dec 03, 2013 | 124.03 | 125.77 | 120.05 | 120.97 | 407,357 | -3.83(-3.07%) |
Dec 02, 2013 | 123.56 | 125.61 | 121.50 | 124.80 | 293,095 | +1.77(+1.44%) |
Nov 29, 2013 | 121.89 | 123.54 | 120.88 | 123.03 | 150,618 | +0.46(+0.38%) |
Nov 27, 2013 | 120.16 | 122.70 | 119.21 | 122.57 | 329,023 | +1.81(+1.50%) |
Nov 26, 2013 | 120.21 | 122.38 | 119.07 | 120.76 | 154,218 | +0.62(+0.52%) |
Nov 25, 2013 | 121.28 | 121.28 | 117.70 | 120.14 | 190,477 | -1.30(-1.07%) |
Nov 22, 2013 | 124.79 | 125.42 | 121.10 | 121.44 | 259,473 | -3.68(-2.94%) |
Nov 21, 2013 | 122.31 | 126.00 | 120.17 | 125.12 | 208,351 | +4.48(+3.71%) |
Nov 20, 2013 | 120.04 | 122.76 | 119.31 | 120.64 | 137,538 | +0.81(+0.68%) |
Nov 19, 2013 | 119.25 | 120.63 | 118.65 | 119.83 | 207,552 | +0.57(+0.48%) |
Nov 18, 2013 | 122.60 | 122.69 | 118.35 | 119.26 | 175,639 | -3.34(-2.72%) |
Nov 15, 2013 | 122.29 | 122.80 | 120.18 | 122.60 | 205,991 | +0.07(+0.06%) |
Nov 14, 2013 | 122.34 | 123.16 | 120.14 | 122.53 | 189,995 | +0.16(+0.13%) |
Nov 13, 2013 | 121.00 | 122.42 | 119.58 | 122.37 | 125,670 | +1.60(+1.32%) |
Nov 12, 2013 | 120.58 | 121.00 | 118.33 | 120.77 | 224,947 | -0.06(-0.05%) |
Nov 11, 2013 | 120.84 | 122.96 | 120.03 | 120.83 | 112,119 | -0.44(-0.36%) |
Nov 08, 2013 | 118.02 | 122.00 | 117.35 | 121.27 | 214,997 | +4.02(+3.43%) |
Nov 07, 2013 | 123.56 | 123.56 | 115.96 | 117.25 | 601,500 | -5.57(-4.54%) |
Nov 06, 2013 | 124.90 | 127.03 | 121.56 | 122.82 | 189,743 | -0.45(-0.37%) |
Nov 05, 2013 | 125.41 | 126.18 | 122.12 | 123.27 | 271,653 | -2.73(-2.17%) |
Nov 04, 2013 | 123.00 | 127.59 | 121.73 | 126.00 | 656,845 | +3.11(+2.53%) |