Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 121.26 | 124.65 | 120.81 | 122.69 | 370,027 | +0.00(+0.00%) |
Jan 30, 2014 | 124.68 | 124.68 | 122.61 | 122.69 | 608,554 | -0.41(-0.33%) |
Jan 29, 2014 | 121.62 | 123.39 | 121.60 | 123.10 | 509,483 | +0.05(+0.04%) |
Jan 28, 2014 | 121.19 | 124.02 | 121.03 | 123.05 | 382,707 | +1.97(+1.63%) |
Jan 27, 2014 | 121.07 | 122.27 | 119.18 | 121.08 | 710,237 | +0.78(+0.65%) |
Jan 24, 2014 | 124.42 | 125.28 | 119.22 | 120.30 | 423,520 | -5.22(-4.16%) |
Jan 23, 2014 | 126.53 | 126.93 | 124.69 | 125.51 | 309,806 | -1.35(-1.07%) |
Jan 22, 2014 | 126.25 | 126.91 | 125.65 | 126.86 | 296,884 | +0.61(+0.48%) |
Jan 21, 2014 | 127.77 | 128.11 | 125.46 | 126.25 | 400,861 | -1.13(-0.89%) |
Jan 17, 2014 | 128.64 | 127.39 | 127.39 | 127.39 | 303,902 | -1.41(-1.09%) |
Jan 16, 2014 | 128.89 | 129.68 | 126.90 | 128.79 | 328,121 | +0.04(+0.03%) |
Jan 15, 2014 | 126.29 | 128.85 | 125.41 | 128.76 | 612,872 | +3.24(+2.58%) |
Jan 14, 2014 | 125.54 | 126.06 | 123.87 | 125.52 | 648,833 | +0.29(+0.23%) |
Jan 13, 2014 | 127.14 | 128.16 | 124.28 | 125.22 | 858,775 | -2.77(-2.16%) |
Jan 10, 2014 | 123.71 | 129.29 | 122.70 | 127.99 | 1,382,433 | +8.84(+7.42%) |
Jan 09, 2014 | 115.78 | 131.66 | 114.87 | 119.16 | 2,039,199 | +13.00(+12.24%) |
Jan 08, 2014 | 105.62 | 106.67 | 104.44 | 106.16 | 658,739 | +0.57(+0.54%) |
Jan 07, 2014 | 103.15 | 105.84 | 102.86 | 105.59 | 296,744 | +3.05(+2.97%) |
Jan 06, 2014 | 104.88 | 105.10 | 102.02 | 102.54 | 281,886 | -1.80(-1.73%) |
Jan 03, 2014 | 103.91 | 104.74 | 103.77 | 104.35 | 199,804 | +0.48(+0.46%) |
Jan 02, 2014 | 105.38 | 105.42 | 103.08 | 103.86 | 263,410 | -1.61(-1.53%) |
Dec 31, 2013 | 106.22 | 105.47 | 105.47 | 105.47 | 270,202 | -0.38(-0.36%) |
Dec 30, 2013 | 106.22 | 107.00 | 105.30 | 105.85 | 118,772 | -0.46(-0.44%) |
Dec 27, 2013 | 106.67 | 107.19 | 105.51 | 106.31 | 241,118 | +0.13(+0.12%) |
Dec 26, 2013 | 105.94 | 106.63 | 105.67 | 106.19 | 123,156 | +0.40(+0.38%) |
Dec 24, 2013 | 105.04 | 106.12 | 103.98 | 105.78 | 80,328 | +1.20(+1.14%) |
Dec 23, 2013 | 104.45 | 104.87 | 103.63 | 104.59 | 177,828 | +0.87(+0.84%) |
Dec 20, 2013 | 102.29 | 104.57 | 102.29 | 103.72 | 461,366 | +1.52(+1.49%) |
Dec 19, 2013 | 102.43 | 102.77 | 101.64 | 102.19 | 171,892 | -0.97(-0.94%) |
Dec 18, 2013 | 100.92 | 103.19 | 100.37 | 103.17 | 241,345 | +2.25(+2.23%) |
Dec 17, 2013 | 99.72 | 101.42 | 99.31 | 100.92 | 256,350 | +0.94(+0.94%) |
Dec 16, 2013 | 97.99 | 100.27 | 96.58 | 99.99 | 205,050 | +2.43(+2.49%) |
Dec 13, 2013 | 97.91 | 98.17 | 96.98 | 97.55 | 180,662 | -0.10(-0.10%) |
Dec 12, 2013 | 96.21 | 98.31 | 95.89 | 97.65 | 220,156 | +1.27(+1.32%) |
Dec 11, 2013 | 98.42 | 98.43 | 95.88 | 96.38 | 208,359 | -1.73(-1.76%) |
Dec 10, 2013 | 98.92 | 99.91 | 98.00 | 98.10 | 213,533 | -1.24(-1.25%) |
Dec 09, 2013 | 99.58 | 99.62 | 98.89 | 99.35 | 115,563 | +0.48(+0.49%) |
Dec 06, 2013 | 98.37 | 99.53 | 98.18 | 98.87 | 165,001 | +1.12(+1.15%) |
Dec 05, 2013 | 97.09 | 98.24 | 96.61 | 97.75 | 149,088 | +0.64(+0.66%) |
Dec 04, 2013 | 96.62 | 98.04 | 95.67 | 97.11 | 154,087 | -0.13(-0.13%) |
Dec 03, 2013 | 98.62 | 99.16 | 96.99 | 97.24 | 214,973 | -1.51(-1.53%) |
Dec 02, 2013 | 98.88 | 100.56 | 98.16 | 98.75 | 211,051 | -0.17(-0.18%) |
Nov 29, 2013 | 100.12 | 100.12 | 98.27 | 98.92 | 120,198 | -0.74(-0.75%) |
Nov 27, 2013 | 98.98 | 99.81 | 98.61 | 99.67 | 163,107 | +0.75(+0.76%) |
Nov 26, 2013 | 97.89 | 99.31 | 97.50 | 98.91 | 172,791 | +1.18(+1.20%) |
Nov 25, 2013 | 98.53 | 98.53 | 97.40 | 97.74 | 190,397 | -0.34(-0.34%) |
Nov 22, 2013 | 98.16 | 98.62 | 97.20 | 98.08 | 333,798 | +0.04(+0.04%) |
Nov 21, 2013 | 97.24 | 98.08 | 96.24 | 98.04 | 440,393 | +1.48(+1.53%) |
Nov 20, 2013 | 99.76 | 100.34 | 94.93 | 96.56 | 1,120,838 | -2.47(-2.49%) |
Nov 19, 2013 | 100.94 | 101.44 | 98.83 | 99.03 | 377,798 | -1.88(-1.86%) |
Nov 18, 2013 | 101.68 | 102.59 | 100.59 | 100.91 | 309,407 | -0.60(-0.59%) |
Nov 15, 2013 | 100.95 | 102.13 | 100.90 | 101.51 | 304,247 | +0.37(+0.36%) |
Nov 14, 2013 | 101.16 | 101.70 | 100.56 | 101.14 | 164,992 | +1.52(+1.53%) |
Nov 12, 2013 | 99.09 | 99.84 | 98.70 | 99.62 | 221,665 | +0.17(+0.17%) |
Nov 11, 2013 | 97.79 | 99.56 | 97.47 | 99.45 | 295,563 | +1.35(+1.38%) |
Nov 08, 2013 | 96.30 | 98.44 | 96.04 | 98.09 | 316,279 | +1.61(+1.67%) |
Nov 07, 2013 | 97.04 | 98.12 | 95.69 | 96.48 | 416,652 | -0.41(-0.42%) |
Nov 06, 2013 | 96.24 | 97.11 | 95.81 | 96.89 | 281,952 | +1.39(+1.45%) |
Nov 05, 2013 | 95.72 | 96.27 | 94.83 | 95.50 | 373,827 | -0.97(-1.01%) |
Nov 04, 2013 | 96.70 | 96.90 | 95.53 | 96.47 | 376,131 | +0.28(+0.29%) |