Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 95.91 | 96.91 | 95.59 | 95.91 | 203,263 | -1.01(-1.04%) |
Jan 30, 2014 | 96.98 | 97.23 | 96.36 | 96.92 | 134,424 | -0.24(-0.25%) |
Jan 29, 2014 | 97.74 | 98.09 | 96.28 | 97.16 | 415,068 | -2.43(-2.44%) |
Jan 28, 2014 | 99.49 | 100.27 | 99.27 | 99.59 | 201,247 | -0.19(-0.19%) |
Jan 27, 2014 | 99.75 | 100.39 | 99.01 | 99.78 | 318,632 | -0.02(-0.02%) |
Jan 24, 2014 | 101.00 | 101.00 | 99.70 | 99.80 | 278,876 | -1.33(-1.32%) |
Jan 23, 2014 | 102.45 | 102.82 | 100.30 | 101.13 | 333,070 | -3.21(-3.08%) |
Jan 22, 2014 | 103.64 | 104.68 | 103.25 | 104.34 | 115,581 | +0.40(+0.38%) |
Jan 21, 2014 | 103.99 | 104.46 | 103.17 | 103.94 | 102,217 | +0.42(+0.41%) |
Jan 17, 2014 | 104.35 | 103.52 | 103.52 | 103.52 | 175,900 | +0.32(+0.31%) |
Jan 16, 2014 | 103.73 | 103.91 | 103.04 | 103.20 | 106,682 | -0.29(-0.28%) |
Jan 15, 2014 | 103.85 | 103.90 | 102.86 | 103.49 | 170,795 | -0.36(-0.35%) |
Jan 14, 2014 | 103.00 | 104.04 | 102.50 | 103.85 | 180,806 | +1.29(+1.26%) |
Jan 13, 2014 | 103.60 | 103.90 | 102.50 | 102.56 | 170,713 | -1.79(-1.72%) |
Jan 10, 2014 | 103.28 | 104.79 | 103.17 | 104.35 | 124,272 | +1.41(+1.37%) |
Jan 09, 2014 | 103.77 | 103.77 | 102.29 | 102.94 | 237,116 | -1.05(-1.01%) |
Jan 08, 2014 | 105.10 | 105.10 | 103.25 | 103.99 | 281,839 | -0.71(-0.68%) |
Jan 07, 2014 | 104.62 | 105.54 | 104.20 | 104.70 | 250,730 | +0.11(+0.11%) |
Jan 06, 2014 | 105.43 | 105.73 | 104.20 | 104.59 | 252,326 | -2.07(-1.94%) |
Jan 03, 2014 | 106.84 | 106.84 | 106.00 | 106.66 | 220,263 | -1.21(-1.12%) |
Jan 02, 2014 | 109.17 | 109.17 | 107.85 | 107.87 | 180,520 | -1.87(-1.70%) |
Dec 31, 2013 | 109.75 | 109.74 | 109.74 | 109.74 | 203,200 | +0.01(+0.01%) |
Dec 30, 2013 | 109.62 | 110.45 | 109.16 | 109.73 | 106,669 | -0.29(-0.26%) |
Dec 27, 2013 | 109.73 | 110.03 | 109.22 | 110.02 | 125,455 | +0.55(+0.50%) |
Dec 26, 2013 | 109.34 | 109.79 | 108.89 | 109.47 | 99,093 | -0.20(-0.18%) |
Dec 24, 2013 | 109.58 | 110.24 | 109.39 | 109.67 | 42,250 | +0.68(+0.62%) |
Dec 23, 2013 | 109.21 | 109.99 | 108.84 | 108.99 | 100,264 | +0.15(+0.14%) |
Dec 20, 2013 | 109.26 | 110.06 | 108.80 | 108.84 | 193,557 | -0.72(-0.66%) |
Dec 19, 2013 | 109.42 | 110.02 | 108.56 | 109.56 | 110,729 | -1.81(-1.63%) |
Dec 18, 2013 | 110.87 | 111.41 | 108.78 | 111.37 | 243,238 | +2.10(+1.92%) |
Dec 17, 2013 | 110.46 | 110.52 | 108.95 | 109.27 | 284,645 | -2.49(-2.23%) |
Dec 16, 2013 | 111.56 | 112.50 | 111.01 | 111.76 | 114,156 | -0.25(-0.22%) |
Dec 13, 2013 | 111.91 | 112.65 | 111.52 | 112.01 | 73,514 | +0.70(+0.63%) |
Dec 12, 2013 | 111.50 | 111.69 | 110.70 | 111.31 | 132,330 | -0.04(-0.04%) |
Dec 11, 2013 | 113.65 | 113.75 | 111.35 | 111.35 | 389,224 | -5.06(-4.35%) |
Dec 10, 2013 | 115.86 | 116.90 | 115.77 | 116.41 | 169,858 | -0.68(-0.58%) |
Dec 09, 2013 | 117.59 | 117.59 | 116.93 | 117.09 | 74,584 | -1.98(-1.66%) |
Dec 06, 2013 | 118.09 | 119.42 | 117.86 | 119.07 | 124,058 | +3.21(+2.77%) |
Dec 05, 2013 | 116.60 | 116.78 | 115.64 | 115.86 | 77,317 | +0.50(+0.43%) |
Dec 04, 2013 | 115.52 | 116.62 | 114.54 | 115.36 | 102,842 | -1.33(-1.14%) |
Dec 03, 2013 | 116.83 | 116.83 | 116.02 | 116.69 | 101,712 | -0.99(-0.84%) |
Dec 02, 2013 | 118.77 | 118.96 | 117.51 | 117.68 | 88,879 | -1.36(-1.14%) |
Nov 29, 2013 | 119.15 | 119.92 | 118.32 | 119.04 | 61,074 | -0.02(-0.02%) |
Nov 27, 2013 | 118.92 | 119.45 | 118.27 | 119.06 | 69,158 | +0.59(+0.50%) |
Nov 26, 2013 | 119.02 | 119.02 | 117.91 | 118.47 | 97,480 | -0.72(-0.60%) |
Nov 25, 2013 | 120.61 | 120.61 | 118.67 | 119.19 | 140,591 | -3.08(-2.52%) |
Nov 22, 2013 | 121.80 | 122.64 | 121.22 | 122.27 | 135,226 | -0.17(-0.14%) |
Nov 21, 2013 | 122.04 | 122.58 | 121.55 | 122.44 | 198,577 | -0.48(-0.39%) |
Nov 20, 2013 | 123.65 | 123.99 | 122.52 | 122.92 | 165,995 | +0.00(+0.00%) |
Nov 19, 2013 | 122.03 | 123.34 | 122.00 | 122.92 | 325,319 | +2.24(+1.86%) |
Nov 18, 2013 | 119.96 | 121.36 | 119.26 | 120.68 | 320,230 | +3.77(+3.22%) |
Nov 15, 2013 | 113.89 | 117.14 | 113.89 | 116.91 | 351,076 | +5.51(+4.95%) |
Nov 14, 2013 | 110.98 | 111.69 | 110.11 | 111.40 | 83,190 | +0.82(+0.74%) |
Nov 13, 2013 | 109.55 | 110.76 | 109.54 | 110.58 | 74,306 | -0.48(-0.43%) |
Nov 12, 2013 | 112.24 | 112.50 | 110.80 | 111.06 | 79,281 | -1.64(-1.46%) |
Nov 11, 2013 | 112.61 | 112.92 | 112.00 | 112.70 | 121,067 | +1.52(+1.37%) |
Nov 08, 2013 | 110.92 | 111.25 | 110.31 | 111.18 | 140,099 | +1.42(+1.29%) |
Nov 07, 2013 | 111.80 | 111.80 | 109.50 | 109.76 | 142,558 | -1.55(-1.39%) |
Nov 06, 2013 | 110.37 | 112.39 | 110.37 | 111.31 | 141,829 | -0.02(-0.02%) |
Nov 05, 2013 | 113.55 | 113.55 | 111.25 | 111.33 | 217,439 | -1.97(-1.74%) |
Nov 04, 2013 | 113.90 | 113.98 | 112.19 | 113.30 | 145,215 | -0.14(-0.12%) |