Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 108.15 | 113.35 | 107.32 | 111.46 | 535,503 | -1.75(-1.55%) |
Jan 30, 2014 | 111.34 | 121.88 | 110.64 | 113.21 | 1,771,525 | +11.09(+10.86%) |
Jan 29, 2014 | 102.57 | 106.05 | 101.33 | 102.13 | 391,652 | -1.39(-1.34%) |
Jan 28, 2014 | 103.08 | 104.30 | 102.47 | 103.52 | 258,799 | +0.45(+0.44%) |
Jan 27, 2014 | 104.69 | 104.91 | 100.49 | 103.06 | 256,898 | -1.43(-1.37%) |
Jan 24, 2014 | 106.74 | 106.74 | 103.41 | 104.49 | 257,706 | -3.20(-2.97%) |
Jan 23, 2014 | 107.63 | 108.55 | 105.75 | 107.69 | 238,062 | -0.50(-0.46%) |
Jan 22, 2014 | 109.08 | 109.63 | 107.95 | 108.19 | 148,687 | -0.54(-0.50%) |
Jan 21, 2014 | 109.03 | 111.14 | 107.02 | 108.73 | 243,195 | +0.41(+0.38%) |
Jan 17, 2014 | 105.61 | 108.32 | 108.32 | 108.32 | 246,202 | +2.64(+2.49%) |
Jan 16, 2014 | 104.96 | 107.26 | 104.28 | 105.68 | 358,935 | +0.76(+0.73%) |
Jan 15, 2014 | 107.90 | 108.20 | 104.64 | 104.92 | 422,483 | -2.46(-2.29%) |
Jan 14, 2014 | 105.42 | 107.60 | 104.57 | 107.38 | 315,774 | +2.58(+2.46%) |
Jan 13, 2014 | 109.44 | 109.44 | 104.24 | 104.80 | 307,748 | -4.69(-4.29%) |
Jan 10, 2014 | 107.50 | 109.53 | 107.18 | 109.49 | 217,081 | +1.48(+1.37%) |
Jan 09, 2014 | 107.88 | 110.54 | 107.10 | 108.02 | 363,437 | +0.47(+0.44%) |
Jan 08, 2014 | 110.03 | 110.03 | 106.28 | 107.54 | 280,509 | -2.41(-2.20%) |
Jan 07, 2014 | 107.92 | 111.47 | 107.65 | 109.96 | 260,493 | +2.08(+1.93%) |
Jan 06, 2014 | 110.13 | 110.86 | 105.46 | 107.87 | 320,136 | -3.03(-2.73%) |
Jan 03, 2014 | 109.48 | 111.74 | 109.47 | 110.90 | 195,230 | +1.77(+1.62%) |
Jan 02, 2014 | 112.10 | 112.38 | 108.47 | 109.14 | 284,476 | -3.37(-3.00%) |
Dec 31, 2013 | 112.00 | 112.51 | 112.51 | 112.51 | 242,059 | +0.51(+0.46%) |
Dec 30, 2013 | 110.77 | 112.21 | 109.56 | 111.99 | 256,404 | +1.89(+1.72%) |
Dec 27, 2013 | 110.46 | 110.83 | 108.82 | 110.10 | 521,857 | +0.15(+0.13%) |
Dec 26, 2013 | 111.47 | 113.14 | 109.69 | 109.96 | 154,815 | -0.94(-0.84%) |
Dec 24, 2013 | 109.81 | 111.27 | 109.54 | 110.89 | 145,840 | +1.22(+1.11%) |
Dec 23, 2013 | 111.58 | 111.95 | 108.44 | 109.68 | 196,069 | -0.92(-0.83%) |
Dec 20, 2013 | 110.19 | 112.02 | 108.61 | 110.59 | 619,742 | +0.61(+0.55%) |
Dec 19, 2013 | 111.87 | 112.70 | 108.13 | 109.99 | 307,602 | -1.97(-1.76%) |
Dec 18, 2013 | 113.34 | 113.34 | 110.77 | 111.96 | 303,641 | -1.03(-0.91%) |
Dec 17, 2013 | 113.86 | 114.41 | 112.01 | 112.99 | 151,976 | -0.87(-0.76%) |
Dec 16, 2013 | 112.96 | 115.66 | 112.92 | 113.86 | 347,206 | -0.07(-0.06%) |
Dec 13, 2013 | 112.98 | 114.59 | 111.36 | 113.92 | 231,566 | +0.76(+0.67%) |
Dec 12, 2013 | 116.21 | 117.31 | 112.03 | 113.16 | 466,649 | -3.05(-2.63%) |
Dec 11, 2013 | 118.99 | 118.99 | 115.33 | 116.21 | 235,004 | -2.61(-2.19%) |
Dec 10, 2013 | 120.92 | 121.86 | 118.11 | 118.82 | 228,505 | -1.30(-1.08%) |
Dec 09, 2013 | 118.23 | 122.10 | 117.84 | 120.12 | 398,989 | +1.59(+1.34%) |
Dec 06, 2013 | 119.11 | 120.17 | 117.57 | 118.53 | 226,113 | +0.16(+0.14%) |
Dec 05, 2013 | 117.02 | 119.71 | 116.28 | 118.37 | 199,183 | +0.75(+0.64%) |
Dec 04, 2013 | 116.44 | 118.11 | 115.17 | 117.61 | 251,353 | +0.82(+0.70%) |
Dec 03, 2013 | 119.75 | 121.43 | 115.90 | 116.79 | 421,927 | -3.70(-3.07%) |
Dec 02, 2013 | 119.29 | 121.28 | 117.30 | 120.49 | 303,578 | +1.71(+1.44%) |
Nov 29, 2013 | 117.68 | 119.27 | 116.70 | 118.78 | 156,005 | +0.44(+0.38%) |
Nov 27, 2013 | 116.01 | 118.46 | 115.09 | 118.34 | 340,791 | +1.75(+1.50%) |
Nov 26, 2013 | 116.06 | 118.15 | 114.96 | 116.59 | 159,734 | +0.60(+0.52%) |
Nov 25, 2013 | 117.09 | 117.09 | 113.64 | 115.99 | 197,290 | -1.25(-1.07%) |
Nov 22, 2013 | 120.48 | 121.09 | 116.92 | 117.25 | 268,753 | -3.55(-2.94%) |
Nov 21, 2013 | 118.09 | 121.65 | 116.02 | 120.80 | 215,803 | +4.33(+3.71%) |
Nov 20, 2013 | 115.89 | 118.52 | 115.19 | 116.47 | 142,457 | +0.78(+0.68%) |
Nov 19, 2013 | 115.13 | 116.46 | 114.55 | 115.69 | 214,975 | +0.55(+0.48%) |
Nov 18, 2013 | 118.37 | 118.45 | 114.26 | 115.14 | 181,921 | -3.22(-2.72%) |
Nov 15, 2013 | 118.07 | 118.56 | 116.03 | 118.37 | 213,359 | +0.07(+0.06%) |
Nov 14, 2013 | 118.11 | 118.91 | 115.99 | 118.30 | 196,790 | +0.16(+0.13%) |
Nov 13, 2013 | 116.82 | 118.19 | 115.45 | 118.14 | 130,165 | +1.55(+1.33%) |
Nov 12, 2013 | 116.42 | 116.82 | 114.25 | 116.60 | 232,993 | -0.06(-0.05%) |
Nov 11, 2013 | 116.67 | 118.71 | 115.89 | 116.66 | 116,129 | -0.42(-0.36%) |
Nov 08, 2013 | 113.94 | 117.79 | 113.30 | 117.08 | 222,687 | +3.88(+3.43%) |
Nov 07, 2013 | 119.29 | 119.29 | 111.96 | 113.20 | 623,014 | -5.38(-4.54%) |
Nov 06, 2013 | 120.59 | 122.64 | 117.36 | 118.58 | 196,529 | -0.43(-0.36%) |
Nov 05, 2013 | 121.08 | 121.82 | 117.90 | 119.01 | 281,369 | -2.64(-2.17%) |
Nov 04, 2013 | 118.75 | 123.18 | 117.53 | 121.65 | 680,339 | +3.00(+2.53%) |