Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 105.30 | 107.11 | 105.20 | 106.09 | 673,732 | -0.98(-0.92%) |
Jan 30, 2014 | 107.02 | 107.48 | 106.40 | 107.07 | 509,805 | +1.21(+1.14%) |
Jan 29, 2014 | 106.12 | 108.01 | 105.65 | 105.87 | 650,175 | -1.28(-1.20%) |
Jan 28, 2014 | 108.02 | 108.02 | 106.46 | 107.15 | 480,665 | -0.52(-0.48%) |
Jan 27, 2014 | 109.44 | 109.44 | 106.80 | 107.67 | 508,558 | -1.60(-1.47%) |
Jan 24, 2014 | 111.09 | 111.78 | 109.19 | 109.27 | 516,124 | -2.23(-2.00%) |
Jan 23, 2014 | 113.07 | 113.17 | 111.27 | 111.50 | 486,439 | -2.50(-2.19%) |
Jan 22, 2014 | 114.91 | 114.92 | 113.87 | 114.00 | 320,303 | -0.52(-0.45%) |
Jan 21, 2014 | 115.65 | 116.05 | 114.30 | 114.52 | 422,175 | -0.22(-0.19%) |
Jan 17, 2014 | 115.27 | 114.74 | 114.74 | 114.74 | 580,753 | -0.54(-0.47%) |
Jan 16, 2014 | 115.26 | 115.88 | 114.05 | 115.28 | 420,995 | +0.04(+0.03%) |
Jan 15, 2014 | 115.97 | 116.56 | 115.11 | 115.24 | 416,221 | -0.44(-0.38%) |
Jan 14, 2014 | 115.73 | 115.99 | 115.13 | 115.68 | 506,370 | +0.55(+0.48%) |
Jan 13, 2014 | 118.13 | 118.83 | 115.00 | 115.13 | 414,596 | -3.47(-2.93%) |
Jan 10, 2014 | 119.57 | 120.16 | 118.14 | 118.61 | 412,084 | -0.84(-0.70%) |
Jan 09, 2014 | 118.59 | 119.67 | 118.29 | 119.44 | 422,075 | +0.90(+0.76%) |
Jan 08, 2014 | 117.08 | 118.87 | 116.56 | 118.55 | 493,582 | +1.47(+1.25%) |
Jan 07, 2014 | 117.17 | 118.11 | 116.50 | 117.08 | 380,653 | +0.89(+0.76%) |
Jan 06, 2014 | 118.09 | 118.76 | 116.19 | 116.19 | 458,924 | -1.42(-1.21%) |
Jan 03, 2014 | 116.86 | 117.68 | 116.48 | 117.61 | 532,876 | +1.17(+1.00%) |
Jan 02, 2014 | 118.19 | 118.54 | 116.09 | 116.45 | 445,276 | -1.94(-1.64%) |
Dec 31, 2013 | 118.60 | 118.39 | 118.39 | 118.39 | 271,765 | +0.07(+0.06%) |
Dec 30, 2013 | 118.78 | 118.86 | 117.81 | 118.32 | 202,399 | -0.71(-0.60%) |
Dec 27, 2013 | 119.75 | 119.75 | 118.31 | 119.03 | 332,267 | +0.10(+0.08%) |
Dec 26, 2013 | 118.54 | 119.10 | 117.50 | 118.93 | 267,840 | +0.41(+0.34%) |
Dec 24, 2013 | 118.12 | 118.83 | 118.12 | 118.53 | 123,635 | +0.04(+0.03%) |
Dec 23, 2013 | 116.80 | 118.76 | 116.40 | 118.49 | 444,864 | +2.17(+1.87%) |
Dec 20, 2013 | 114.09 | 116.64 | 113.67 | 116.32 | 488,348 | +2.55(+2.24%) |
Dec 19, 2013 | 112.62 | 113.83 | 112.12 | 113.78 | 433,381 | +1.35(+1.20%) |
Dec 18, 2013 | 111.19 | 112.65 | 109.71 | 112.42 | 578,876 | +1.36(+1.22%) |
Dec 17, 2013 | 111.65 | 111.86 | 110.91 | 111.06 | 453,542 | -0.65(-0.58%) |
Dec 16, 2013 | 111.47 | 112.10 | 111.28 | 111.71 | 462,980 | +0.62(+0.56%) |
Dec 13, 2013 | 112.30 | 112.77 | 111.09 | 111.09 | 414,290 | -1.09(-0.97%) |
Dec 12, 2013 | 111.47 | 112.43 | 111.31 | 112.18 | 479,400 | +0.70(+0.63%) |
Dec 11, 2013 | 112.24 | 112.37 | 111.27 | 111.48 | 789,772 | -0.81(-0.72%) |
Dec 10, 2013 | 113.85 | 114.03 | 112.14 | 112.29 | 424,267 | -1.79(-1.57%) |
Dec 09, 2013 | 115.44 | 116.62 | 113.89 | 114.08 | 358,189 | -1.11(-0.96%) |
Dec 06, 2013 | 113.46 | 115.33 | 112.95 | 115.19 | 235,095 | +3.17(+2.83%) |
Dec 05, 2013 | 111.85 | 112.59 | 111.38 | 112.02 | 222,874 | +0.15(+0.14%) |
Dec 04, 2013 | 112.32 | 112.94 | 110.40 | 111.86 | 298,152 | -1.21(-1.07%) |
Dec 03, 2013 | 112.52 | 113.65 | 112.16 | 113.07 | 265,709 | -0.04(-0.03%) |
Dec 02, 2013 | 112.66 | 113.44 | 112.20 | 113.11 | 320,377 | +0.41(+0.37%) |
Nov 29, 2013 | 113.31 | 113.50 | 112.39 | 112.69 | 133,809 | -0.43(-0.38%) |
Nov 27, 2013 | 112.94 | 113.50 | 112.47 | 113.13 | 174,411 | +0.50(+0.44%) |
Nov 26, 2013 | 111.79 | 113.24 | 111.69 | 112.63 | 319,322 | +0.94(+0.85%) |
Nov 25, 2013 | 112.36 | 112.36 | 111.44 | 111.68 | 192,031 | -0.73(-0.65%) |
Nov 22, 2013 | 111.88 | 112.43 | 111.52 | 112.42 | 222,635 | +0.50(+0.45%) |
Nov 21, 2013 | 111.41 | 112.02 | 111.12 | 111.91 | 337,888 | +0.94(+0.85%) |
Nov 20, 2013 | 111.23 | 111.68 | 110.26 | 110.97 | 299,934 | +0.05(+0.04%) |
Nov 19, 2013 | 112.14 | 113.42 | 110.81 | 110.92 | 518,619 | -1.03(-0.92%) |
Nov 18, 2013 | 109.87 | 112.14 | 109.35 | 111.95 | 649,264 | +2.56(+2.34%) |
Nov 15, 2013 | 106.73 | 109.42 | 106.73 | 109.40 | 288,118 | +2.58(+2.41%) |
Nov 14, 2013 | 107.31 | 107.44 | 106.66 | 106.82 | 378,937 | -0.19(-0.18%) |
Nov 13, 2013 | 106.61 | 107.20 | 106.54 | 107.01 | 516,607 | +0.02(+0.02%) |
Nov 12, 2013 | 107.20 | 107.81 | 106.70 | 107.00 | 377,690 | -0.23(-0.22%) |
Nov 11, 2013 | 107.42 | 108.29 | 107.02 | 107.23 | 356,160 | -0.26(-0.24%) |
Nov 08, 2013 | 104.33 | 107.78 | 104.30 | 107.49 | 528,353 | +3.12(+2.98%) |
Nov 07, 2013 | 104.83 | 105.54 | 104.17 | 104.37 | 497,476 | -0.02(-0.02%) |
Nov 06, 2013 | 103.81 | 105.08 | 103.56 | 104.39 | 764,611 | +1.43(+1.39%) |
Nov 05, 2013 | 109.95 | 109.95 | 102.76 | 102.96 | 850,728 | -2.39(-2.27%) |
Nov 04, 2013 | 105.10 | 106.23 | 104.83 | 105.36 | 394,753 | +0.72(+0.69%) |