Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 99.96 | 102.78 | 99.96 | 100.56 | 486,315 | -1.19(-1.17%) |
Jan 30, 2014 | 101.49 | 102.61 | 101.02 | 101.75 | 317,203 | +1.26(+1.25%) |
Jan 29, 2014 | 99.28 | 100.92 | 99.00 | 100.49 | 391,934 | +0.01(+0.01%) |
Jan 28, 2014 | 100.54 | 100.84 | 98.61 | 100.48 | 561,463 | +0.93(+0.93%) |
Jan 27, 2014 | 102.86 | 102.86 | 99.17 | 99.55 | 499,254 | -3.30(-3.21%) |
Jan 24, 2014 | 103.56 | 103.56 | 101.31 | 102.85 | 522,954 | -1.88(-1.80%) |
Jan 23, 2014 | 107.67 | 107.91 | 104.58 | 104.73 | 509,675 | -3.57(-3.30%) |
Jan 22, 2014 | 107.82 | 108.89 | 107.09 | 108.30 | 242,417 | +0.92(+0.86%) |
Jan 21, 2014 | 107.97 | 108.63 | 105.76 | 107.38 | 342,877 | +0.87(+0.82%) |
Jan 17, 2014 | 106.59 | 106.51 | 106.51 | 106.51 | 292,900 | +0.22(+0.21%) |
Jan 16, 2014 | 107.80 | 107.92 | 105.87 | 106.29 | 359,819 | -1.57(-1.46%) |
Jan 15, 2014 | 107.88 | 108.35 | 106.80 | 107.86 | 250,806 | -0.02(-0.02%) |
Jan 14, 2014 | 104.79 | 107.98 | 104.78 | 107.88 | 263,193 | +3.11(+2.97%) |
Jan 13, 2014 | 106.30 | 107.27 | 104.54 | 104.77 | 427,684 | -3.50(-3.23%) |
Jan 10, 2014 | 106.32 | 108.51 | 106.11 | 108.27 | 407,192 | +1.99(+1.87%) |
Jan 09, 2014 | 105.33 | 106.90 | 105.33 | 106.28 | 355,902 | +1.12(+1.07%) |
Jan 08, 2014 | 106.43 | 106.50 | 105.00 | 105.16 | 463,027 | -1.16(-1.09%) |
Jan 07, 2014 | 105.39 | 107.00 | 105.32 | 106.32 | 421,045 | -0.13(-0.12%) |
Jan 06, 2014 | 107.98 | 107.98 | 106.30 | 106.45 | 264,186 | -0.83(-0.77%) |
Jan 03, 2014 | 107.96 | 108.63 | 107.00 | 107.28 | 204,314 | -0.69(-0.64%) |
Jan 02, 2014 | 109.44 | 109.62 | 107.15 | 107.97 | 189,249 | -1.96(-1.78%) |
Dec 31, 2013 | 109.28 | 109.93 | 109.93 | 109.93 | 267,300 | +0.51(+0.47%) |
Dec 30, 2013 | 111.31 | 111.91 | 109.26 | 109.42 | 216,764 | -1.69(-1.52%) |
Dec 27, 2013 | 111.06 | 111.96 | 110.50 | 111.11 | 175,245 | +0.20(+0.18%) |
Dec 26, 2013 | 111.10 | 111.87 | 110.09 | 110.91 | 210,937 | +0.25(+0.23%) |
Dec 24, 2013 | 109.60 | 110.93 | 109.60 | 110.66 | 150,141 | +1.51(+1.38%) |
Dec 23, 2013 | 111.83 | 112.10 | 108.90 | 109.15 | 268,969 | -2.10(-1.89%) |
Dec 20, 2013 | 109.02 | 111.33 | 109.00 | 111.25 | 446,407 | +2.50(+2.30%) |
Dec 19, 2013 | 109.88 | 109.90 | 107.77 | 108.75 | 224,110 | -1.09(-0.99%) |
Dec 18, 2013 | 109.14 | 110.28 | 106.96 | 109.84 | 509,986 | +0.76(+0.70%) |
Dec 17, 2013 | 110.94 | 110.94 | 108.12 | 109.08 | 449,446 | -0.91(-0.83%) |
Dec 16, 2013 | 108.57 | 110.45 | 107.79 | 109.99 | 245,822 | +2.36(+2.19%) |
Dec 13, 2013 | 107.27 | 108.22 | 106.12 | 107.63 | 152,926 | +0.44(+0.41%) |
Dec 12, 2013 | 106.55 | 108.48 | 106.11 | 107.19 | 201,939 | +0.52(+0.49%) |
Dec 11, 2013 | 108.00 | 108.35 | 106.54 | 106.67 | 251,136 | -1.42(-1.31%) |
Dec 10, 2013 | 109.30 | 109.99 | 107.92 | 108.09 | 185,580 | -1.51(-1.38%) |
Dec 09, 2013 | 109.45 | 109.92 | 108.00 | 109.60 | 252,612 | +0.32(+0.29%) |
Dec 06, 2013 | 113.70 | 113.70 | 109.23 | 109.28 | 378,530 | -0.95(-0.86%) |
Dec 05, 2013 | 109.24 | 110.81 | 108.69 | 110.23 | 240,888 | +0.89(+0.81%) |
Dec 04, 2013 | 107.52 | 109.64 | 107.19 | 109.34 | 301,883 | +1.13(+1.04%) |
Dec 03, 2013 | 107.18 | 108.83 | 106.68 | 108.21 | 391,351 | +0.51(+0.47%) |
Dec 02, 2013 | 106.86 | 108.66 | 104.52 | 107.70 | 463,525 | -0.86(-0.79%) |
Nov 29, 2013 | 109.05 | 109.61 | 108.32 | 108.56 | 74,249 | -0.37(-0.34%) |
Nov 27, 2013 | 110.08 | 110.50 | 107.92 | 108.93 | 251,142 | -1.49(-1.35%) |
Nov 26, 2013 | 109.27 | 110.94 | 108.53 | 110.42 | 177,543 | +0.84(+0.77%) |
Nov 25, 2013 | 112.76 | 112.82 | 109.20 | 109.58 | 236,505 | -3.19(-2.83%) |
Nov 22, 2013 | 113.54 | 113.54 | 112.28 | 112.77 | 137,440 | -0.53(-0.47%) |
Nov 21, 2013 | 111.40 | 113.38 | 111.34 | 113.30 | 185,762 | +2.56(+2.31%) |
Nov 20, 2013 | 111.85 | 112.51 | 110.44 | 110.74 | 261,151 | -0.03(-0.03%) |
Nov 19, 2013 | 113.08 | 113.23 | 110.73 | 110.77 | 268,939 | -2.50(-2.21%) |
Nov 18, 2013 | 115.44 | 115.60 | 112.94 | 113.27 | 298,541 | -2.02(-1.75%) |
Nov 15, 2013 | 115.57 | 115.96 | 114.32 | 115.29 | 148,412 | +0.17(+0.15%) |
Nov 14, 2013 | 114.33 | 115.26 | 113.56 | 115.12 | 139,578 | +1.14(+1.00%) |
Nov 13, 2013 | 111.51 | 114.06 | 110.63 | 113.98 | 407,654 | +2.06(+1.84%) |
Nov 12, 2013 | 113.50 | 113.79 | 111.38 | 111.92 | 291,182 | -1.69(-1.49%) |
Nov 11, 2013 | 114.12 | 115.00 | 113.02 | 113.61 | 407,498 | -1.11(-0.97%) |
Nov 08, 2013 | 111.94 | 115.44 | 111.32 | 114.72 | 178,301 | +2.84(+2.54%) |
Nov 07, 2013 | 116.02 | 117.19 | 111.79 | 111.88 | 325,887 | -3.95(-3.41%) |
Nov 06, 2013 | 115.59 | 117.61 | 115.18 | 115.83 | 242,791 | +0.74(+0.64%) |
Nov 05, 2013 | 116.23 | 116.34 | 114.18 | 115.09 | 383,011 | -1.25(-1.07%) |
Nov 04, 2013 | 114.21 | 117.34 | 113.94 | 116.34 | 691,550 | +5.52(+4.98%) |