Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 113.98 | 113.62 | 113.62 | 113.62 | 683,882 | +0.02(+0.02%) |
Dec 30, 2013 | 113.32 | 113.94 | 113.18 | 113.61 | 518,464 | +0.00(+0.00%) |
Dec 27, 2013 | 113.60 | 113.95 | 113.31 | 113.61 | 556,728 | +0.38(+0.34%) |
Dec 26, 2013 | 112.66 | 113.27 | 112.08 | 113.22 | 373,951 | +0.53(+0.47%) |
Dec 24, 2013 | 111.77 | 112.83 | 111.61 | 112.70 | 362,692 | +0.88(+0.79%) |
Dec 23, 2013 | 111.97 | 111.97 | 111.31 | 111.82 | 908,905 | +0.37(+0.33%) |
Dec 20, 2013 | 110.94 | 111.75 | 110.82 | 111.45 | 1,208,208 | +0.34(+0.31%) |
Dec 19, 2013 | 110.30 | 111.13 | 109.83 | 111.11 | 1,267,357 | +0.43(+0.39%) |
Dec 18, 2013 | 109.55 | 110.74 | 108.15 | 110.68 | 1,297,665 | +1.24(+1.13%) |
Dec 17, 2013 | 109.26 | 109.89 | 109.06 | 109.44 | 1,065,011 | +0.19(+0.18%) |
Dec 16, 2013 | 108.79 | 109.87 | 108.79 | 109.25 | 1,164,318 | +0.67(+0.62%) |
Dec 13, 2013 | 109.06 | 109.32 | 108.41 | 108.57 | 832,237 | -0.38(-0.35%) |
Dec 12, 2013 | 108.32 | 109.28 | 107.36 | 108.95 | 1,394,350 | +0.49(+0.45%) |
Dec 11, 2013 | 109.82 | 110.20 | 108.31 | 108.46 | 1,502,871 | -1.59(-1.45%) |
Dec 10, 2013 | 112.03 | 112.39 | 109.79 | 110.05 | 2,336,779 | +0.46(+0.42%) |
Dec 09, 2013 | 109.80 | 110.09 | 108.96 | 109.59 | 1,252,980 | -0.04(-0.04%) |
Dec 06, 2013 | 108.26 | 109.72 | 107.87 | 109.63 | 927,075 | +2.59(+2.42%) |
Dec 05, 2013 | 107.47 | 107.95 | 106.91 | 107.04 | 1,392,302 | -0.99(-0.91%) |
Dec 04, 2013 | 107.30 | 108.34 | 106.95 | 108.02 | 940,975 | -0.02(-0.02%) |
Dec 03, 2013 | 107.94 | 108.75 | 107.46 | 108.04 | 1,327,805 | -0.47(-0.43%) |
Dec 02, 2013 | 109.67 | 110.77 | 108.40 | 108.51 | 1,335,905 | -1.29(-1.17%) |
Nov 29, 2013 | 110.01 | 110.52 | 109.54 | 109.80 | 653,479 | -0.28(-0.25%) |
Nov 27, 2013 | 109.42 | 110.32 | 109.31 | 110.08 | 589,092 | +0.44(+0.40%) |
Nov 26, 2013 | 109.58 | 109.79 | 109.22 | 109.63 | 1,823,517 | +0.00(+0.00%) |
Nov 25, 2013 | 110.02 | 110.50 | 109.53 | 109.63 | 804,579 | -0.43(-0.40%) |
Nov 22, 2013 | 109.08 | 110.19 | 108.63 | 110.07 | 834,383 | +1.00(+0.92%) |
Nov 21, 2013 | 108.58 | 109.22 | 108.00 | 109.07 | 726,954 | +0.80(+0.74%) |
Nov 20, 2013 | 109.50 | 109.89 | 108.14 | 108.27 | 934,286 | -1.51(-1.38%) |
Nov 19, 2013 | 109.55 | 110.44 | 109.31 | 109.78 | 797,869 | -0.04(-0.04%) |
Nov 18, 2013 | 110.70 | 110.74 | 109.47 | 109.82 | 791,451 | -0.44(-0.40%) |
Nov 15, 2013 | 109.47 | 110.29 | 108.82 | 110.27 | 951,898 | +1.03(+0.94%) |
Nov 14, 2013 | 108.69 | 109.58 | 108.43 | 109.24 | 624,784 | +0.94(+0.87%) |
Nov 13, 2013 | 107.69 | 108.31 | 107.39 | 108.30 | 1,026,983 | +0.43(+0.39%) |
Nov 12, 2013 | 108.14 | 108.31 | 107.42 | 107.88 | 1,078,987 | -0.55(-0.51%) |
Nov 11, 2013 | 108.44 | 108.63 | 107.87 | 108.42 | 698,862 | +0.17(+0.15%) |
Nov 08, 2013 | 107.99 | 108.27 | 107.31 | 108.26 | 1,204,487 | +0.27(+0.25%) |
Nov 07, 2013 | 109.52 | 109.77 | 107.81 | 107.99 | 1,227,361 | -1.49(-1.36%) |
Nov 06, 2013 | 108.85 | 109.74 | 108.72 | 109.48 | 902,217 | +0.77(+0.70%) |
Nov 05, 2013 | 107.83 | 108.74 | 107.20 | 108.71 | 1,519,855 | +1.11(+1.04%) |
Nov 04, 2013 | 108.22 | 108.23 | 107.26 | 107.60 | 1,020,081 | -0.31(-0.29%) |
Nov 01, 2013 | 108.85 | 109.04 | 107.67 | 107.91 | 1,225,167 | -0.54(-0.50%) |
Oct 31, 2013 | 108.46 | 109.06 | 108.00 | 108.45 | 1,451,232 | +0.18(+0.17%) |
Oct 30, 2013 | 108.45 | 111.42 | 108.09 | 108.27 | 1,710,691 | -0.14(-0.13%) |
Oct 29, 2013 | 107.85 | 108.42 | 107.19 | 108.41 | 1,080,323 | +0.54(+0.50%) |
Oct 28, 2013 | 108.65 | 108.90 | 107.43 | 107.87 | 678,463 | -1.04(-0.96%) |
Oct 25, 2013 | 108.08 | 108.93 | 107.59 | 108.91 | 738,940 | +1.06(+0.98%) |
Oct 24, 2013 | 107.65 | 108.14 | 107.35 | 107.85 | 994,436 | +0.17(+0.15%) |
Oct 23, 2013 | 109.28 | 109.28 | 107.53 | 107.68 | 945,613 | -1.72(-1.57%) |
Oct 22, 2013 | 108.70 | 109.52 | 108.46 | 109.41 | 1,107,787 | +0.89(+0.82%) |
Oct 21, 2013 | 108.70 | 108.70 | 107.85 | 108.52 | 684,883 | -0.13(-0.12%) |
Oct 18, 2013 | 108.38 | 108.70 | 107.84 | 108.65 | 877,857 | +0.47(+0.43%) |
Oct 17, 2013 | 106.55 | 108.24 | 106.54 | 108.18 | 805,758 | +1.07(+1.00%) |
Oct 16, 2013 | 105.80 | 107.14 | 105.80 | 107.11 | 885,153 | +1.80(+1.71%) |
Oct 15, 2013 | 106.12 | 106.68 | 105.21 | 105.31 | 604,687 | -1.00(-0.94%) |
Oct 14, 2013 | 105.42 | 106.41 | 105.22 | 106.31 | 512,030 | +0.47(+0.44%) |
Oct 11, 2013 | 105.57 | 105.97 | 104.55 | 105.84 | 678,746 | +0.35(+0.33%) |
Oct 10, 2013 | 104.34 | 105.53 | 104.33 | 105.49 | 809,841 | +1.99(+1.92%) |
Oct 09, 2013 | 103.05 | 103.72 | 102.21 | 103.50 | 1,175,856 | +1.10(+1.08%) |
Oct 08, 2013 | 104.05 | 104.05 | 102.35 | 102.40 | 898,952 | -1.77(-1.69%) |
Oct 07, 2013 | 104.57 | 104.95 | 104.14 | 104.16 | 720,477 | -1.42(-1.34%) |
Oct 04, 2013 | 104.36 | 105.75 | 104.23 | 105.58 | 758,043 | +1.14(+1.09%) |
Oct 03, 2013 | 105.17 | 105.28 | 104.11 | 104.44 | 916,574 | -1.16(-1.09%) |
Oct 02, 2013 | 104.74 | 105.64 | 104.22 | 105.60 | 1,025,529 | +0.52(+0.50%) |