Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.99 | 114.70 | 110.14 | 113.89 | 3,471,548 | +1.70(+1.51%) |
Jan 30, 2014 | 112.14 | 113.42 | 111.44 | 112.19 | 2,559,396 | +0.99(+0.89%) |
Jan 29, 2014 | 111.05 | 111.88 | 110.56 | 111.20 | 3,313,935 | -0.70(-0.63%) |
Jan 28, 2014 | 110.95 | 112.31 | 110.79 | 111.91 | 3,545,886 | +0.95(+0.86%) |
Jan 27, 2014 | 111.78 | 112.52 | 109.52 | 110.95 | 3,778,225 | -0.56(-0.50%) |
Jan 24, 2014 | 114.21 | 114.21 | 110.70 | 111.51 | 4,636,001 | -2.06(-1.81%) |
Jan 23, 2014 | 118.57 | 119.56 | 113.43 | 113.57 | 5,225,883 | -4.65(-3.93%) |
Jan 22, 2014 | 116.98 | 118.52 | 116.42 | 118.22 | 3,506,646 | +1.92(+1.66%) |
Jan 21, 2014 | 116.22 | 118.14 | 116.06 | 116.30 | 3,014,031 | +0.21(+0.18%) |
Jan 17, 2014 | 116.02 | 116.09 | 116.09 | 116.09 | 2,671,704 | +0.25(+0.21%) |
Jan 16, 2014 | 115.47 | 115.86 | 115.18 | 115.84 | 1,826,827 | -0.01(-0.01%) |
Jan 15, 2014 | 114.28 | 116.48 | 114.18 | 115.84 | 3,039,889 | +1.57(+1.37%) |
Jan 14, 2014 | 114.06 | 114.66 | 112.59 | 114.28 | 3,413,006 | +0.38(+0.33%) |
Jan 13, 2014 | 116.00 | 116.49 | 113.59 | 113.90 | 4,569,741 | +1.11(+0.98%) |
Jan 10, 2014 | 112.44 | 112.97 | 111.35 | 112.79 | 1,651,188 | +0.54(+0.48%) |
Jan 09, 2014 | 112.45 | 113.53 | 112.10 | 112.25 | 2,181,823 | +0.17(+0.16%) |
Jan 08, 2014 | 111.99 | 112.53 | 111.47 | 112.07 | 1,621,253 | -0.08(-0.07%) |
Jan 07, 2014 | 112.45 | 112.67 | 111.32 | 112.15 | 2,231,576 | +1.76(+1.59%) |
Jan 06, 2014 | 111.17 | 111.76 | 110.26 | 110.40 | 1,503,386 | -0.59(-0.53%) |
Jan 03, 2014 | 110.56 | 111.19 | 110.54 | 110.98 | 1,117,579 | +0.75(+0.68%) |
Jan 02, 2014 | 110.98 | 111.53 | 110.06 | 110.24 | 1,477,474 | -1.95(-1.74%) |
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,261 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.28 | 110.19 | 110.92 | 1,106,983 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,774 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.61 | 110.32 | 112.33 | 1,983,981 | +2.04(+1.85%) |
Dec 24, 2013 | 109.56 | 110.40 | 109.43 | 110.29 | 962,893 | +0.82(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,221 | +0.64(+0.59%) |
Dec 20, 2013 | 108.23 | 109.38 | 107.84 | 108.83 | 2,588,625 | +0.92(+0.85%) |
Dec 19, 2013 | 108.49 | 108.49 | 107.07 | 107.91 | 2,025,498 | -0.56(-0.51%) |
Dec 18, 2013 | 106.36 | 108.67 | 105.66 | 108.47 | 3,024,781 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.30 | 1,539,252 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.97 | 104.92 | 105.69 | 1,683,755 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.30 | 104.92 | 1,348,439 | +0.79(+0.76%) |
Dec 12, 2013 | 103.56 | 104.66 | 103.56 | 104.13 | 1,580,593 | +0.39(+0.38%) |
Dec 11, 2013 | 105.13 | 105.28 | 103.57 | 103.74 | 1,543,399 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.45 | 105.14 | 1,587,344 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.37 | 104.85 | 1,840,662 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.56 | 104.29 | 1,877,030 | +1.16(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.65 | 103.14 | 1,576,943 | +0.32(+0.32%) |
Dec 04, 2013 | 104.58 | 104.66 | 102.17 | 102.81 | 2,866,588 | -1.92(-1.83%) |
Dec 03, 2013 | 105.14 | 105.43 | 103.92 | 104.73 | 2,633,281 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.23 | 105.43 | 2,221,618 | -1.49(-1.39%) |
Nov 29, 2013 | 108.58 | 108.88 | 106.59 | 106.92 | 2,058,217 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.63 | 2,512,835 | +1.67(+1.56%) |
Nov 26, 2013 | 105.80 | 107.23 | 105.65 | 106.96 | 3,187,577 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.27 | 105.27 | 105.99 | 6,705,479 | +0.66(+0.62%) |
Nov 22, 2013 | 103.98 | 105.38 | 103.75 | 105.33 | 6,469,174 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.68 | 4,871,502 | +1.11(+1.08%) |
Nov 20, 2013 | 103.81 | 103.81 | 102.42 | 102.57 | 1,148,414 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.97 | 103.90 | 1,400,314 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.07 | 1,197,758 | +0.30(+0.29%) |
Nov 15, 2013 | 103.13 | 103.21 | 101.97 | 102.77 | 2,732,420 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.48 | 102.43 | 103.39 | 1,185,298 | +0.77(+0.75%) |
Nov 13, 2013 | 102.09 | 102.72 | 101.34 | 102.62 | 2,230,224 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,306 | +0.06(+0.06%) |
Nov 11, 2013 | 103.12 | 103.12 | 101.91 | 102.54 | 1,377,509 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,813 | +1.43(+1.40%) |
Nov 07, 2013 | 102.35 | 103.29 | 101.75 | 101.83 | 1,719,158 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.38 | 101.33 | 102.33 | 1,234,341 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.29 | 1,181,940 | -0.20(-0.20%) |
Nov 04, 2013 | 100.94 | 101.68 | 100.87 | 101.49 | 1,114,727 | +0.89(+0.88%) |