Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 110.85 | 113.81 | 110.75 | 111.83 | 1,230,508 | -3.42(-2.97%) |
Jan 30, 2014 | 112.81 | 116.56 | 112.81 | 115.25 | 1,035,107 | +2.50(+2.22%) |
Jan 29, 2014 | 113.36 | 114.79 | 111.95 | 112.75 | 889,704 | -1.71(-1.49%) |
Jan 28, 2014 | 114.81 | 115.25 | 112.88 | 114.46 | 1,362,906 | -0.25(-0.22%) |
Jan 27, 2014 | 113.41 | 115.19 | 112.75 | 114.71 | 1,239,856 | +1.43(+1.26%) |
Jan 24, 2014 | 113.07 | 114.20 | 112.20 | 113.28 | 1,179,905 | -0.34(-0.30%) |
Jan 23, 2014 | 113.79 | 115.70 | 112.73 | 113.62 | 751,517 | -1.80(-1.56%) |
Jan 22, 2014 | 115.48 | 115.86 | 114.17 | 115.42 | 663,561 | -0.01(-0.01%) |
Jan 21, 2014 | 116.36 | 116.97 | 114.02 | 115.43 | 486,495 | +0.34(+0.30%) |
Jan 17, 2014 | 116.29 | 115.09 | 115.09 | 115.09 | 572,000 | -0.97(-0.84%) |
Jan 16, 2014 | 116.80 | 117.31 | 113.89 | 116.06 | 963,055 | -1.44(-1.23%) |
Jan 15, 2014 | 117.42 | 118.58 | 116.17 | 117.50 | 757,133 | +0.08(+0.07%) |
Jan 14, 2014 | 116.00 | 118.88 | 115.86 | 117.42 | 1,276,907 | +2.84(+2.48%) |
Jan 13, 2014 | 118.83 | 120.49 | 114.49 | 114.58 | 2,004,047 | -3.43(-2.91%) |
Jan 10, 2014 | 116.96 | 119.21 | 116.67 | 118.01 | 2,688,656 | -1.31(-1.10%) |
Jan 09, 2014 | 118.10 | 120.00 | 117.04 | 119.32 | 1,228,246 | +1.21(+1.02%) |
Jan 08, 2014 | 119.29 | 119.94 | 117.84 | 118.11 | 1,020,467 | -1.80(-1.50%) |
Jan 07, 2014 | 120.38 | 121.03 | 119.03 | 119.91 | 871,605 | -0.11(-0.09%) |
Jan 06, 2014 | 121.42 | 121.99 | 119.89 | 120.02 | 928,730 | -1.20(-0.99%) |
Jan 03, 2014 | 118.84 | 121.52 | 118.53 | 121.22 | 1,060,540 | +2.85(+2.41%) |
Jan 02, 2014 | 116.62 | 119.94 | 116.62 | 118.37 | 712,510 | -1.57(-1.31%) |
Dec 31, 2013 | 120.74 | 119.94 | 119.94 | 119.94 | 388,300 | -0.36(-0.30%) |
Dec 30, 2013 | 120.46 | 122.38 | 119.38 | 120.30 | 784,925 | +0.18(+0.15%) |
Dec 27, 2013 | 120.72 | 121.95 | 119.36 | 120.12 | 882,980 | -1.47(-1.21%) |
Dec 26, 2013 | 120.36 | 122.27 | 120.32 | 121.59 | 1,202,588 | +1.57(+1.31%) |
Dec 24, 2013 | 119.64 | 120.68 | 119.60 | 120.02 | 425,441 | +0.09(+0.08%) |
Dec 23, 2013 | 120.47 | 121.37 | 119.33 | 119.93 | 872,973 | +1.08(+0.91%) |
Dec 20, 2013 | 119.17 | 119.22 | 117.50 | 118.85 | 4,447,218 | +0.04(+0.03%) |
Dec 19, 2013 | 120.19 | 120.65 | 118.61 | 118.81 | 774,605 | -1.68(-1.39%) |
Dec 18, 2013 | 120.90 | 121.43 | 117.87 | 120.49 | 1,129,067 | -0.23(-0.19%) |
Dec 17, 2013 | 120.91 | 121.35 | 119.35 | 120.72 | 696,660 | -0.46(-0.38%) |
Dec 16, 2013 | 122.16 | 123.90 | 120.61 | 121.18 | 564,253 | -0.43(-0.35%) |
Dec 13, 2013 | 121.46 | 122.37 | 121.04 | 121.61 | 627,912 | +1.06(+0.88%) |
Dec 12, 2013 | 121.77 | 122.74 | 118.19 | 120.55 | 748,256 | -0.64(-0.53%) |
Dec 11, 2013 | 122.99 | 123.82 | 120.98 | 121.19 | 553,480 | -2.00(-1.62%) |
Dec 10, 2013 | 121.67 | 124.16 | 120.45 | 123.19 | 608,463 | +0.89(+0.73%) |
Dec 09, 2013 | 124.09 | 124.38 | 121.97 | 122.30 | 755,708 | -1.08(-0.88%) |
Dec 06, 2013 | 125.79 | 126.21 | 123.08 | 123.38 | 0 | -0.68(-0.55%) |
Dec 05, 2013 | 122.40 | 124.43 | 121.66 | 124.06 | 0 | +1.22(+0.99%) |
Dec 04, 2013 | 123.33 | 125.35 | 120.88 | 122.84 | 0 | -1.63(-1.31%) |
Dec 03, 2013 | 124.43 | 125.14 | 123.34 | 124.47 | 0 | -0.67(-0.54%) |
Dec 02, 2013 | 126.50 | 127.25 | 124.86 | 125.14 | 536,391 | -2.13(-1.67%) |
Nov 29, 2013 | 126.87 | 127.89 | 125.86 | 127.27 | 0 | +1.02(+0.81%) |
Nov 27, 2013 | 127.54 | 127.61 | 125.64 | 126.25 | 0 | -0.74(-0.58%) |
Nov 26, 2013 | 126.10 | 127.80 | 126.10 | 126.99 | 0 | +1.52(+1.21%) |
Nov 25, 2013 | 126.77 | 127.76 | 124.66 | 125.47 | 0 | -0.79(-0.63%) |
Nov 22, 2013 | 128.31 | 128.31 | 125.30 | 126.26 | 0 | -1.03(-0.81%) |
Nov 21, 2013 | 126.93 | 127.54 | 126.16 | 127.29 | 377,408 | +1.53(+1.22%) |
Nov 20, 2013 | 128.05 | 129.19 | 125.11 | 125.76 | 0 | -1.72(-1.35%) |
Nov 19, 2013 | 127.85 | 129.63 | 127.41 | 127.48 | 0 | -0.93(-0.72%) |
Nov 18, 2013 | 128.85 | 129.63 | 127.72 | 128.41 | 0 | -1.15(-0.89%) |
Nov 15, 2013 | 129.61 | 129.79 | 128.14 | 129.56 | 0 | +0.64(+0.50%) |
Nov 14, 2013 | 129.61 | 129.68 | 127.88 | 128.92 | 596,203 | +2.84(+2.25%) |
Nov 12, 2013 | 127.20 | 127.38 | 125.43 | 126.08 | 0 | -1.24(-0.97%) |
Nov 11, 2013 | 127.35 | 128.89 | 126.01 | 127.32 | 0 | -0.59(-0.46%) |
Nov 08, 2013 | 125.15 | 128.40 | 124.72 | 127.91 | 0 | +2.34(+1.86%) |
Nov 07, 2013 | 129.17 | 129.17 | 124.69 | 125.57 | 918,890 | -2.89(-2.25%) |
Nov 06, 2013 | 132.12 | 134.99 | 126.42 | 128.46 | 0 | -5.56(-4.15%) |
Nov 05, 2013 | 131.30 | 134.35 | 130.00 | 134.02 | 1,967,209 | +3.82(+2.93%) |
Nov 04, 2013 | 128.77 | 131.15 | 128.26 | 130.20 | 871,225 | +1.54(+1.20%) |