Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 107.83 | 109.33 | 107.55 | 108.51 | 2,067,784 | -0.67(-0.61%) |
Jan 30, 2014 | 110.40 | 110.72 | 108.97 | 109.18 | 2,076,549 | -1.60(-1.45%) |
Jan 29, 2014 | 110.06 | 112.66 | 108.76 | 110.78 | 3,051,220 | +1.42(+1.30%) |
Jan 28, 2014 | 109.58 | 110.14 | 109.15 | 109.37 | 2,201,265 | -0.03(-0.03%) |
Jan 27, 2014 | 110.65 | 110.94 | 109.31 | 109.40 | 3,070,599 | -1.07(-0.97%) |
Jan 24, 2014 | 113.53 | 113.53 | 110.45 | 110.47 | 2,380,912 | -3.75(-3.28%) |
Jan 23, 2014 | 114.75 | 115.88 | 114.01 | 114.22 | 1,841,247 | -1.68(-1.45%) |
Jan 22, 2014 | 116.16 | 116.23 | 115.47 | 115.90 | 824,976 | +0.00(+0.00%) |
Jan 21, 2014 | 116.07 | 116.79 | 115.04 | 115.90 | 886,805 | +0.67(+0.58%) |
Jan 17, 2014 | 115.06 | 115.23 | 115.23 | 115.23 | 1,413,705 | -0.11(-0.10%) |
Jan 16, 2014 | 115.13 | 115.64 | 114.96 | 115.34 | 994,833 | -0.30(-0.26%) |
Jan 15, 2014 | 114.82 | 116.00 | 114.82 | 115.65 | 1,062,787 | +0.92(+0.80%) |
Jan 14, 2014 | 113.99 | 114.93 | 113.50 | 114.72 | 815,556 | +0.92(+0.81%) |
Jan 13, 2014 | 114.52 | 115.59 | 113.68 | 113.80 | 1,432,148 | -1.47(-1.28%) |
Jan 10, 2014 | 113.98 | 115.33 | 113.95 | 115.27 | 1,507,426 | +1.30(+1.14%) |
Jan 09, 2014 | 113.98 | 114.17 | 113.57 | 113.98 | 1,913,609 | +0.06(+0.05%) |
Jan 08, 2014 | 113.14 | 113.98 | 112.57 | 113.92 | 1,453,055 | +0.60(+0.53%) |
Jan 07, 2014 | 112.73 | 113.60 | 112.43 | 113.32 | 1,360,377 | +0.65(+0.58%) |
Jan 06, 2014 | 113.11 | 113.24 | 112.43 | 112.66 | 1,333,348 | -0.17(-0.15%) |
Jan 03, 2014 | 112.67 | 113.11 | 112.55 | 112.83 | 847,739 | +0.16(+0.14%) |
Jan 02, 2014 | 112.36 | 113.04 | 112.01 | 112.67 | 892,806 | -0.46(-0.41%) |
Dec 31, 2013 | 113.49 | 113.13 | 113.13 | 113.13 | 686,853 | +0.02(+0.02%) |
Dec 30, 2013 | 112.83 | 113.44 | 112.69 | 113.12 | 520,717 | +0.00(+0.00%) |
Dec 27, 2013 | 113.11 | 113.45 | 112.82 | 113.12 | 559,148 | +0.38(+0.34%) |
Dec 26, 2013 | 112.17 | 112.78 | 111.59 | 112.73 | 375,576 | +0.52(+0.47%) |
Dec 24, 2013 | 111.29 | 112.34 | 111.12 | 112.21 | 364,268 | +0.88(+0.79%) |
Dec 23, 2013 | 111.49 | 111.49 | 110.83 | 111.33 | 912,854 | +0.36(+0.33%) |
Dec 20, 2013 | 110.46 | 111.26 | 110.34 | 110.97 | 1,213,457 | +0.34(+0.31%) |
Dec 19, 2013 | 109.83 | 110.64 | 109.36 | 110.63 | 1,272,864 | +0.43(+0.39%) |
Dec 18, 2013 | 109.08 | 110.26 | 107.68 | 110.20 | 1,303,304 | +1.23(+1.13%) |
Dec 17, 2013 | 108.78 | 109.41 | 108.58 | 108.97 | 1,069,639 | +0.19(+0.18%) |
Dec 16, 2013 | 108.32 | 109.39 | 108.32 | 108.77 | 1,169,377 | +0.67(+0.62%) |
Dec 13, 2013 | 108.58 | 108.84 | 107.94 | 108.10 | 835,853 | -0.37(-0.34%) |
Dec 12, 2013 | 107.85 | 108.81 | 106.89 | 108.48 | 1,400,409 | +0.49(+0.45%) |
Dec 11, 2013 | 109.35 | 109.72 | 107.84 | 107.99 | 1,509,401 | -1.58(-1.45%) |
Dec 10, 2013 | 111.54 | 111.91 | 109.31 | 109.58 | 2,346,933 | +0.46(+0.42%) |
Dec 09, 2013 | 109.32 | 109.61 | 108.49 | 109.11 | 1,258,425 | -0.04(-0.04%) |
Dec 06, 2013 | 107.79 | 109.24 | 107.40 | 109.16 | 931,104 | +2.58(+2.42%) |
Dec 05, 2013 | 107.01 | 107.49 | 106.44 | 106.57 | 1,398,352 | -0.98(-0.91%) |
Dec 04, 2013 | 106.83 | 107.87 | 106.49 | 107.56 | 945,064 | -0.02(-0.02%) |
Dec 03, 2013 | 107.48 | 108.28 | 107.00 | 107.57 | 1,333,575 | -0.47(-0.43%) |
Dec 02, 2013 | 109.19 | 110.29 | 107.93 | 108.04 | 1,341,710 | -1.28(-1.17%) |
Nov 29, 2013 | 109.53 | 110.04 | 109.06 | 109.32 | 656,318 | -0.28(-0.25%) |
Nov 27, 2013 | 108.94 | 109.84 | 108.84 | 109.60 | 591,651 | +0.44(+0.40%) |
Nov 26, 2013 | 109.11 | 109.31 | 108.75 | 109.16 | 1,831,440 | +0.00(+0.00%) |
Nov 25, 2013 | 109.54 | 110.02 | 109.05 | 109.16 | 808,075 | -0.43(-0.40%) |
Nov 22, 2013 | 108.60 | 109.71 | 108.16 | 109.59 | 838,009 | +1.00(+0.92%) |
Nov 21, 2013 | 108.11 | 108.74 | 107.53 | 108.59 | 730,113 | +0.80(+0.74%) |
Nov 20, 2013 | 109.03 | 109.42 | 107.67 | 107.80 | 938,346 | -1.51(-1.38%) |
Nov 19, 2013 | 109.08 | 109.96 | 108.84 | 109.31 | 801,336 | -0.04(-0.04%) |
Nov 18, 2013 | 110.22 | 110.26 | 108.99 | 109.35 | 794,890 | -0.44(-0.40%) |
Nov 15, 2013 | 108.99 | 109.82 | 108.35 | 109.79 | 956,034 | +1.02(+0.94%) |
Nov 14, 2013 | 108.22 | 109.11 | 107.96 | 108.77 | 627,499 | +0.94(+0.87%) |
Nov 13, 2013 | 107.23 | 107.84 | 106.92 | 107.83 | 1,031,446 | +0.42(+0.39%) |
Nov 12, 2013 | 107.67 | 107.84 | 106.95 | 107.41 | 1,083,675 | -0.54(-0.50%) |
Nov 11, 2013 | 107.97 | 108.16 | 107.40 | 107.95 | 701,899 | +0.16(+0.15%) |
Nov 08, 2013 | 107.52 | 107.80 | 106.85 | 107.79 | 1,209,721 | +0.27(+0.25%) |
Nov 07, 2013 | 109.05 | 109.30 | 107.35 | 107.52 | 1,232,694 | -1.48(-1.36%) |
Nov 06, 2013 | 108.38 | 109.26 | 108.25 | 109.00 | 906,137 | +0.76(+0.70%) |
Nov 05, 2013 | 107.37 | 108.27 | 106.73 | 108.24 | 1,526,459 | +1.11(+1.03%) |
Nov 04, 2013 | 107.75 | 107.76 | 106.79 | 107.13 | 1,024,514 | -0.31(-0.29%) |