Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 116.14 | 118.88 | 116.08 | 117.43 | 1,803,470 | -0.40(-0.34%) |
Jan 30, 2014 | 117.23 | 118.76 | 117.20 | 117.83 | 2,197,797 | +1.69(+1.46%) |
Jan 29, 2014 | 117.00 | 118.03 | 115.87 | 116.14 | 3,005,764 | -2.19(-1.85%) |
Jan 28, 2014 | 116.26 | 118.59 | 116.26 | 118.33 | 3,597,552 | +2.11(+1.81%) |
Jan 27, 2014 | 118.64 | 119.60 | 115.46 | 116.22 | 5,379,856 | -2.32(-1.95%) |
Jan 24, 2014 | 122.58 | 122.78 | 118.53 | 118.54 | 3,513,443 | -4.98(-4.04%) |
Jan 23, 2014 | 124.73 | 125.07 | 122.74 | 123.53 | 2,084,732 | -1.81(-1.45%) |
Jan 22, 2014 | 125.74 | 125.82 | 124.75 | 125.34 | 1,517,951 | +0.13(+0.11%) |
Jan 21, 2014 | 124.82 | 125.62 | 124.02 | 125.21 | 2,848,425 | +1.44(+1.17%) |
Jan 17, 2014 | 123.85 | 123.77 | 123.77 | 123.77 | 2,603,229 | -1.14(-0.92%) |
Jan 16, 2014 | 125.01 | 125.52 | 124.15 | 124.91 | 2,188,928 | -0.65(-0.52%) |
Jan 15, 2014 | 125.77 | 126.01 | 125.03 | 125.56 | 3,056,395 | -0.13(-0.11%) |
Jan 14, 2014 | 124.15 | 125.81 | 123.08 | 125.69 | 2,661,642 | +1.95(+1.57%) |
Jan 13, 2014 | 124.50 | 125.74 | 123.53 | 123.75 | 1,776,906 | -1.88(-1.50%) |
Jan 10, 2014 | 124.37 | 125.73 | 123.68 | 125.63 | 1,946,715 | +0.99(+0.79%) |
Jan 09, 2014 | 123.77 | 124.88 | 123.27 | 124.65 | 1,647,950 | +1.00(+0.81%) |
Jan 08, 2014 | 124.23 | 124.53 | 123.31 | 123.64 | 1,861,293 | -0.24(-0.19%) |
Jan 07, 2014 | 122.73 | 124.18 | 122.43 | 123.88 | 1,932,310 | +1.69(+1.38%) |
Jan 06, 2014 | 125.69 | 125.96 | 121.78 | 122.19 | 3,397,352 | -1.17(-0.95%) |
Jan 03, 2014 | 123.61 | 124.33 | 123.24 | 123.36 | 3,155,648 | +0.25(+0.20%) |
Jan 02, 2014 | 125.87 | 127.18 | 122.94 | 123.11 | 3,812,992 | -3.52(-2.78%) |
Dec 31, 2013 | 125.97 | 126.64 | 126.64 | 126.64 | 1,251,775 | +0.63(+0.50%) |
Dec 30, 2013 | 126.38 | 126.73 | 125.83 | 126.00 | 1,009,521 | -0.33(-0.26%) |
Dec 27, 2013 | 126.20 | 126.72 | 125.73 | 126.34 | 1,048,497 | +0.11(+0.09%) |
Dec 26, 2013 | 125.65 | 126.42 | 125.37 | 126.22 | 1,414,897 | +1.14(+0.92%) |
Dec 24, 2013 | 125.29 | 125.41 | 124.32 | 125.08 | 852,158 | -0.17(-0.13%) |
Dec 23, 2013 | 126.23 | 126.35 | 124.74 | 125.25 | 1,658,687 | -0.46(-0.36%) |
Dec 20, 2013 | 122.88 | 126.60 | 122.64 | 125.70 | 3,803,417 | +2.66(+2.16%) |
Dec 19, 2013 | 122.97 | 123.33 | 121.34 | 123.04 | 3,052,470 | -0.03(-0.02%) |
Dec 18, 2013 | 121.64 | 123.53 | 120.99 | 123.07 | 5,477,879 | +0.55(+0.45%) |
Dec 17, 2013 | 123.14 | 123.47 | 122.00 | 122.52 | 3,041,652 | -0.67(-0.54%) |
Dec 16, 2013 | 122.95 | 124.17 | 122.33 | 123.18 | 4,030,094 | +1.72(+1.41%) |
Dec 13, 2013 | 121.56 | 122.33 | 120.68 | 121.47 | 2,933,314 | +1.37(+1.14%) |
Dec 12, 2013 | 120.29 | 121.14 | 120.03 | 120.09 | 2,038,159 | -0.15(-0.12%) |
Dec 11, 2013 | 122.03 | 122.44 | 120.10 | 120.24 | 1,641,862 | -1.74(-1.43%) |
Dec 10, 2013 | 122.83 | 123.47 | 121.75 | 121.99 | 1,746,893 | -1.03(-0.84%) |
Dec 09, 2013 | 123.03 | 123.18 | 122.40 | 123.02 | 1,533,479 | +0.37(+0.30%) |
Dec 06, 2013 | 123.17 | 123.33 | 122.36 | 122.65 | 1,383,315 | +1.03(+0.85%) |
Dec 05, 2013 | 121.34 | 122.89 | 121.13 | 121.62 | 1,318,814 | -0.43(-0.35%) |
Dec 04, 2013 | 121.12 | 123.18 | 120.38 | 122.05 | 1,350,060 | +0.59(+0.49%) |
Dec 03, 2013 | 122.71 | 123.37 | 121.14 | 121.46 | 2,189,255 | -1.91(-1.55%) |
Dec 02, 2013 | 122.44 | 124.03 | 122.07 | 123.37 | 2,220,055 | +1.33(+1.09%) |
Nov 29, 2013 | 123.58 | 123.67 | 121.87 | 122.04 | 833,160 | -1.02(-0.83%) |
Nov 27, 2013 | 122.04 | 123.43 | 121.88 | 123.06 | 1,544,216 | +1.80(+1.49%) |
Nov 26, 2013 | 120.81 | 121.97 | 120.55 | 121.26 | 1,694,751 | +0.52(+0.43%) |
Nov 25, 2013 | 121.26 | 121.41 | 120.29 | 120.74 | 1,403,029 | +0.13(+0.11%) |
Nov 22, 2013 | 121.51 | 121.82 | 119.61 | 120.61 | 1,909,765 | -1.15(-0.95%) |
Nov 21, 2013 | 119.07 | 122.18 | 119.01 | 121.76 | 3,319,299 | +3.34(+2.82%) |
Nov 20, 2013 | 118.21 | 119.44 | 118.07 | 118.42 | 1,950,300 | +0.51(+0.43%) |
Nov 19, 2013 | 120.69 | 120.83 | 117.84 | 117.90 | 3,364,144 | -2.76(-2.29%) |
Nov 18, 2013 | 121.94 | 122.98 | 120.36 | 120.67 | 3,370,561 | -1.33(-1.09%) |
Nov 15, 2013 | 121.83 | 123.13 | 121.33 | 122.00 | 4,142,507 | +1.94(+1.62%) |
Nov 14, 2013 | 119.14 | 120.10 | 118.82 | 120.05 | 3,550,118 | +1.01(+0.85%) |
Nov 13, 2013 | 118.01 | 119.57 | 117.31 | 119.04 | 3,916,953 | +0.58(+0.49%) |
Nov 12, 2013 | 115.97 | 119.75 | 115.10 | 118.46 | 5,442,186 | +1.86(+1.59%) |
Nov 11, 2013 | 116.13 | 117.17 | 115.79 | 116.60 | 2,051,455 | -0.04(-0.04%) |
Nov 08, 2013 | 114.64 | 116.79 | 114.63 | 116.65 | 3,042,186 | +1.78(+1.55%) |
Nov 07, 2013 | 117.07 | 117.33 | 114.61 | 114.87 | 3,232,735 | -1.95(-1.67%) |
Nov 06, 2013 | 120.38 | 120.53 | 116.07 | 116.82 | 6,189,459 | -3.05(-2.54%) |
Nov 05, 2013 | 118.23 | 120.45 | 117.72 | 119.87 | 3,032,738 | +0.98(+0.82%) |
Nov 04, 2013 | 118.48 | 119.72 | 117.98 | 118.89 | 2,812,270 | +0.41(+0.35%) |