Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.99 | 114.70 | 110.13 | 113.89 | 3,471,703 | +1.70(+1.51%) |
Jan 30, 2014 | 112.13 | 113.42 | 111.44 | 112.19 | 2,559,510 | +0.99(+0.89%) |
Jan 29, 2014 | 111.04 | 111.87 | 110.56 | 111.20 | 3,314,083 | -0.70(-0.63%) |
Jan 28, 2014 | 110.94 | 112.31 | 110.78 | 111.90 | 3,546,044 | +0.95(+0.86%) |
Jan 27, 2014 | 111.78 | 112.51 | 109.52 | 110.95 | 3,778,394 | -0.56(-0.50%) |
Jan 24, 2014 | 114.20 | 114.20 | 110.69 | 111.51 | 4,636,208 | -2.06(-1.81%) |
Jan 23, 2014 | 118.56 | 119.56 | 113.42 | 113.57 | 5,226,116 | -4.65(-3.93%) |
Jan 22, 2014 | 116.97 | 118.52 | 116.41 | 118.22 | 3,506,802 | +1.92(+1.65%) |
Jan 21, 2014 | 116.22 | 118.14 | 116.06 | 116.29 | 3,014,165 | +0.21(+0.18%) |
Jan 17, 2014 | 116.01 | 116.08 | 116.08 | 116.08 | 2,671,824 | +0.25(+0.21%) |
Jan 16, 2014 | 115.46 | 115.85 | 115.17 | 115.83 | 1,826,908 | -0.01(-0.01%) |
Jan 15, 2014 | 114.27 | 116.47 | 114.17 | 115.84 | 3,040,025 | +1.57(+1.37%) |
Jan 14, 2014 | 114.05 | 114.65 | 112.59 | 114.27 | 3,413,158 | +0.38(+0.33%) |
Jan 13, 2014 | 115.99 | 116.48 | 113.58 | 113.89 | 4,569,946 | +1.11(+0.98%) |
Jan 10, 2014 | 112.44 | 112.96 | 111.35 | 112.78 | 1,651,262 | +0.54(+0.48%) |
Jan 09, 2014 | 112.44 | 113.52 | 112.10 | 112.24 | 2,181,921 | +0.17(+0.16%) |
Jan 08, 2014 | 111.98 | 112.52 | 111.47 | 112.07 | 1,621,325 | -0.08(-0.07%) |
Jan 07, 2014 | 112.44 | 112.67 | 111.31 | 112.15 | 2,231,676 | +1.76(+1.59%) |
Jan 06, 2014 | 111.16 | 111.76 | 110.25 | 110.39 | 1,503,454 | -0.59(-0.53%) |
Jan 03, 2014 | 110.56 | 111.18 | 110.54 | 110.98 | 1,117,629 | +0.75(+0.68%) |
Jan 02, 2014 | 110.97 | 111.53 | 110.06 | 110.23 | 1,477,540 | -1.95(-1.74%) |
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,302 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.27 | 110.19 | 110.92 | 1,107,033 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,816 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.60 | 110.31 | 112.32 | 1,984,069 | +2.04(+1.85%) |
Dec 24, 2013 | 109.55 | 110.39 | 109.42 | 110.28 | 962,936 | +0.81(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,328 | +0.64(+0.59%) |
Dec 20, 2013 | 108.22 | 109.37 | 107.84 | 108.83 | 2,588,741 | +0.92(+0.85%) |
Dec 19, 2013 | 108.48 | 108.48 | 107.06 | 107.91 | 2,025,589 | -0.56(-0.51%) |
Dec 18, 2013 | 106.35 | 108.66 | 105.65 | 108.47 | 3,024,916 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.29 | 1,539,320 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.96 | 104.92 | 105.69 | 1,683,831 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.29 | 104.92 | 1,348,499 | +0.79(+0.76%) |
Dec 12, 2013 | 103.55 | 104.66 | 103.55 | 104.13 | 1,580,664 | +0.39(+0.38%) |
Dec 11, 2013 | 105.12 | 105.27 | 103.57 | 103.73 | 1,543,468 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.44 | 105.13 | 1,587,415 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.36 | 104.84 | 1,840,744 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.55 | 104.28 | 1,877,114 | +1.15(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.64 | 103.13 | 1,577,013 | +0.33(+0.32%) |
Dec 04, 2013 | 104.57 | 104.66 | 102.17 | 102.81 | 2,866,716 | -1.92(-1.83%) |
Dec 03, 2013 | 105.13 | 105.42 | 103.92 | 104.72 | 2,633,398 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.22 | 105.42 | 2,221,718 | -1.49(-1.39%) |
Nov 29, 2013 | 108.57 | 108.88 | 106.59 | 106.91 | 2,058,309 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.62 | 2,512,947 | +1.67(+1.56%) |
Nov 26, 2013 | 105.79 | 107.22 | 105.65 | 106.96 | 3,187,719 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.26 | 105.27 | 105.98 | 6,705,779 | +0.66(+0.62%) |
Nov 22, 2013 | 103.97 | 105.37 | 103.75 | 105.33 | 6,469,462 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.67 | 4,871,720 | +1.11(+1.08%) |
Nov 20, 2013 | 103.80 | 103.80 | 102.42 | 102.57 | 1,148,466 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.96 | 103.90 | 1,400,377 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.06 | 1,197,812 | +0.30(+0.29%) |
Nov 15, 2013 | 103.12 | 103.20 | 101.97 | 102.76 | 2,732,542 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.47 | 102.43 | 103.39 | 1,185,351 | +0.77(+0.75%) |
Nov 13, 2013 | 102.08 | 102.71 | 101.33 | 102.62 | 2,230,323 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,395 | +0.06(+0.06%) |
Nov 11, 2013 | 103.11 | 103.11 | 101.90 | 102.54 | 1,377,570 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,890 | +1.43(+1.40%) |
Nov 07, 2013 | 102.34 | 103.29 | 101.75 | 101.83 | 1,719,234 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.37 | 101.33 | 102.33 | 1,234,396 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.28 | 1,181,993 | -0.20(-0.20%) |
Nov 04, 2013 | 100.93 | 101.68 | 100.86 | 101.48 | 1,114,777 | +0.89(+0.88%) |