Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 134.27 | 137.34 | 132.85 | 135.64 | 1,187,701 | -0.96(-0.70%) |
Jan 30, 2014 | 134.51 | 136.99 | 134.00 | 136.60 | 1,166,037 | +3.80(+2.86%) |
Jan 29, 2014 | 131.89 | 134.58 | 130.63 | 132.80 | 920,876 | +0.00(+0.00%) |
Jan 28, 2014 | 130.94 | 133.48 | 130.37 | 132.80 | 1,000,131 | +1.80(+1.37%) |
Jan 27, 2014 | 132.48 | 133.56 | 129.76 | 131.00 | 1,638,355 | -1.12(-0.85%) |
Jan 24, 2014 | 133.10 | 133.41 | 130.27 | 132.12 | 1,712,269 | -2.90(-2.15%) |
Jan 23, 2014 | 137.06 | 137.06 | 133.80 | 135.02 | 1,164,544 | -2.80(-2.03%) |
Jan 22, 2014 | 137.85 | 138.08 | 134.83 | 137.82 | 897,892 | +0.94(+0.69%) |
Jan 21, 2014 | 139.86 | 140.36 | 136.44 | 136.88 | 1,537,486 | -1.05(-0.76%) |
Jan 17, 2014 | 137.69 | 137.93 | 137.93 | 137.93 | 2,320,700 | +0.59(+0.43%) |
Jan 16, 2014 | 133.65 | 137.34 | 132.03 | 137.34 | 1,538,676 | +3.84(+2.88%) |
Jan 15, 2014 | 135.01 | 136.20 | 132.61 | 133.50 | 1,188,750 | -1.51(-1.12%) |
Jan 14, 2014 | 130.75 | 135.33 | 129.51 | 135.01 | 1,756,232 | +4.39(+3.36%) |
Jan 13, 2014 | 133.74 | 134.35 | 130.34 | 130.62 | 1,560,657 | -2.88(-2.16%) |
Jan 10, 2014 | 131.81 | 133.57 | 129.69 | 133.50 | 1,658,010 | +1.33(+1.01%) |
Jan 09, 2014 | 128.13 | 132.89 | 127.15 | 132.17 | 1,383,271 | +3.87(+3.02%) |
Jan 08, 2014 | 126.98 | 135.73 | 126.55 | 128.30 | 3,025,973 | +2.95(+2.35%) |
Jan 07, 2014 | 116.42 | 125.95 | 115.02 | 125.35 | 3,319,443 | +12.73(+11.30%) |
Jan 06, 2014 | 117.41 | 117.56 | 112.26 | 112.62 | 2,402,506 | -4.54(-3.88%) |
Jan 03, 2014 | 117.02 | 118.01 | 116.90 | 117.16 | 787,409 | +0.18(+0.15%) |
Jan 02, 2014 | 117.00 | 118.12 | 115.56 | 116.98 | 1,936,899 | -0.42(-0.36%) |
Dec 31, 2013 | 117.99 | 117.40 | 117.40 | 117.40 | 1,062,700 | -0.02(-0.02%) |
Dec 30, 2013 | 114.24 | 117.78 | 113.35 | 117.42 | 1,259,434 | +3.82(+3.36%) |
Dec 27, 2013 | 113.76 | 113.97 | 112.28 | 113.60 | 543,650 | +0.04(+0.04%) |
Dec 26, 2013 | 113.51 | 113.89 | 112.34 | 113.56 | 415,942 | +0.54(+0.48%) |
Dec 24, 2013 | 112.30 | 113.35 | 111.69 | 113.02 | 380,257 | +0.40(+0.36%) |
Dec 23, 2013 | 113.22 | 113.22 | 111.64 | 112.62 | 634,638 | +0.62(+0.55%) |
Dec 20, 2013 | 111.93 | 112.17 | 111.15 | 112.00 | 1,051,402 | +0.10(+0.09%) |
Dec 19, 2013 | 111.83 | 112.34 | 110.44 | 111.90 | 726,941 | -0.51(-0.45%) |
Dec 18, 2013 | 109.90 | 112.67 | 109.84 | 112.41 | 1,295,597 | +3.09(+2.83%) |
Dec 17, 2013 | 111.23 | 112.40 | 108.92 | 109.32 | 936,992 | -1.60(-1.44%) |
Dec 16, 2013 | 107.77 | 111.35 | 106.84 | 110.92 | 2,012,346 | +4.09(+3.83%) |
Dec 13, 2013 | 106.26 | 107.16 | 105.17 | 106.83 | 798,120 | +0.59(+0.56%) |
Dec 12, 2013 | 106.49 | 107.18 | 105.60 | 106.24 | 1,008,585 | -0.25(-0.23%) |
Dec 11, 2013 | 108.92 | 109.02 | 106.27 | 106.49 | 1,228,915 | -2.13(-1.96%) |
Dec 10, 2013 | 107.97 | 108.83 | 107.78 | 108.62 | 1,022,756 | +0.65(+0.60%) |
Dec 09, 2013 | 108.63 | 108.63 | 107.03 | 107.97 | 1,026,917 | +0.30(+0.28%) |
Dec 06, 2013 | 106.79 | 108.32 | 106.35 | 107.67 | 946,804 | +1.27(+1.19%) |
Dec 05, 2013 | 108.07 | 108.56 | 106.12 | 106.40 | 1,196,298 | -1.50(-1.39%) |
Dec 04, 2013 | 109.21 | 109.55 | 106.74 | 107.90 | 1,096,868 | -1.29(-1.18%) |
Dec 03, 2013 | 108.94 | 109.78 | 108.28 | 109.19 | 874,659 | -0.59(-0.54%) |
Dec 02, 2013 | 108.61 | 110.77 | 107.63 | 109.78 | 836,316 | +0.15(+0.14%) |
Nov 29, 2013 | 109.32 | 110.74 | 108.59 | 109.63 | 398,943 | +1.28(+1.18%) |
Nov 27, 2013 | 108.69 | 109.21 | 107.40 | 108.35 | 469,002 | -0.87(-0.80%) |
Nov 26, 2013 | 108.83 | 109.62 | 107.47 | 109.22 | 737,438 | +0.23(+0.21%) |
Nov 25, 2013 | 110.54 | 111.39 | 108.75 | 108.99 | 783,160 | -0.56(-0.51%) |
Nov 22, 2013 | 108.96 | 109.95 | 108.51 | 109.55 | 1,265,752 | +0.87(+0.80%) |
Nov 21, 2013 | 107.16 | 109.72 | 106.74 | 108.68 | 947,406 | +2.12(+1.99%) |
Nov 20, 2013 | 106.36 | 107.54 | 105.81 | 106.56 | 769,917 | +0.64(+0.60%) |
Nov 19, 2013 | 106.31 | 106.91 | 105.51 | 105.92 | 620,194 | -0.82(-0.77%) |
Nov 18, 2013 | 107.69 | 108.26 | 106.54 | 106.74 | 897,745 | -0.38(-0.35%) |
Nov 15, 2013 | 106.23 | 107.17 | 106.02 | 107.12 | 1,118,708 | +1.26(+1.19%) |
Nov 14, 2013 | 107.15 | 107.45 | 105.03 | 105.86 | 915,017 | +0.12(+0.11%) |
Nov 12, 2013 | 104.82 | 106.03 | 104.50 | 105.74 | 648,811 | +0.58(+0.55%) |
Nov 11, 2013 | 105.83 | 106.49 | 104.42 | 105.16 | 593,987 | -0.28(-0.27%) |
Nov 08, 2013 | 103.79 | 105.92 | 103.03 | 105.44 | 858,702 | +2.40(+2.33%) |
Nov 07, 2013 | 106.32 | 107.63 | 102.93 | 103.04 | 1,399,433 | -3.41(-3.20%) |
Nov 06, 2013 | 110.37 | 110.72 | 105.80 | 106.45 | 1,517,737 | -3.00(-2.74%) |
Nov 05, 2013 | 109.77 | 110.64 | 109.31 | 109.45 | 729,848 | -0.88(-0.80%) |
Nov 04, 2013 | 111.44 | 112.47 | 109.17 | 110.33 | 1,148,369 | -0.87(-0.78%) |