Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 131.38 | 134.70 | 134.70 | 134.70 | 856,300 | +4.17(+3.19%) |
Dec 30, 2013 | 129.27 | 131.19 | 129.00 | 130.53 | 453,104 | +1.53(+1.19%) |
Dec 27, 2013 | 132.20 | 132.81 | 127.67 | 129.00 | 720,749 | -1.33(-1.02%) |
Dec 26, 2013 | 127.78 | 131.09 | 127.00 | 130.33 | 786,905 | +4.41(+3.50%) |
Dec 24, 2013 | 131.00 | 131.21 | 124.22 | 125.92 | 1,208,786 | -5.35(-4.08%) |
Dec 23, 2013 | 127.50 | 132.38 | 127.50 | 131.27 | 1,165,050 | +5.40(+4.29%) |
Dec 20, 2013 | 122.82 | 128.92 | 122.27 | 125.87 | 1,830,988 | +3.06(+2.49%) |
Dec 19, 2013 | 120.00 | 123.93 | 119.21 | 122.81 | 932,167 | +2.70(+2.25%) |
Dec 18, 2013 | 118.01 | 120.13 | 116.64 | 120.11 | 820,494 | +1.65(+1.39%) |
Dec 17, 2013 | 118.24 | 118.94 | 115.89 | 118.46 | 732,039 | +0.54(+0.46%) |
Dec 16, 2013 | 120.26 | 120.94 | 117.00 | 117.92 | 722,827 | -2.07(-1.73%) |
Dec 13, 2013 | 120.97 | 122.90 | 118.27 | 119.99 | 718,203 | +0.48(+0.40%) |
Dec 12, 2013 | 119.12 | 121.48 | 118.19 | 119.51 | 646,949 | +0.75(+0.63%) |
Dec 11, 2013 | 123.59 | 124.36 | 118.41 | 118.76 | 804,474 | -2.50(-2.06%) |
Dec 10, 2013 | 119.70 | 121.96 | 118.75 | 121.26 | 969,652 | +3.59(+3.05%) |
Dec 09, 2013 | 116.77 | 118.97 | 115.27 | 117.67 | 862,703 | +0.67(+0.57%) |
Dec 06, 2013 | 121.99 | 122.50 | 116.62 | 117.00 | 0 | -3.59(-2.98%) |
Dec 05, 2013 | 122.87 | 123.44 | 119.66 | 120.59 | 0 | -2.23(-1.82%) |
Dec 04, 2013 | 123.00 | 124.81 | 120.23 | 122.82 | 718,184 | +0.33(+0.27%) |
Dec 03, 2013 | 120.90 | 123.52 | 119.06 | 122.49 | 1,505,437 | +3.65(+3.07%) |
Dec 02, 2013 | 117.94 | 119.83 | 116.50 | 118.84 | 0 | +1.07(+0.91%) |
Nov 29, 2013 | 119.75 | 119.75 | 116.22 | 117.77 | 0 | -0.80(-0.67%) |
Nov 27, 2013 | 118.61 | 120.35 | 117.25 | 118.57 | 0 | +0.42(+0.36%) |
Nov 26, 2013 | 117.07 | 119.05 | 114.58 | 118.15 | 0 | +0.37(+0.31%) |
Nov 25, 2013 | 118.53 | 119.38 | 115.80 | 117.78 | 0 | +0.81(+0.69%) |
Nov 22, 2013 | 120.00 | 120.50 | 114.38 | 116.97 | 0 | -0.04(-0.03%) |
Nov 21, 2013 | 113.47 | 118.00 | 113.00 | 117.01 | 0 | +4.77(+4.25%) |
Nov 20, 2013 | 120.06 | 121.04 | 108.00 | 112.24 | 3,234,284 | -4.68(-4.00%) |
Nov 19, 2013 | 127.79 | 128.50 | 115.58 | 116.92 | 2,719,553 | -11.25(-8.78%) |
Nov 18, 2013 | 127.00 | 134.00 | 125.72 | 128.17 | 2,537,275 | +3.19(+2.55%) |
Nov 15, 2013 | 125.82 | 126.96 | 124.32 | 124.98 | 0 | +0.88(+0.71%) |
Nov 14, 2013 | 127.28 | 127.49 | 123.25 | 124.10 | 0 | -0.17(-0.14%) |
Nov 12, 2013 | 125.84 | 126.17 | 122.75 | 124.27 | 0 | -2.84(-2.24%) |
Nov 11, 2013 | 119.70 | 128.75 | 119.54 | 127.12 | 0 | +8.07(+6.78%) |
Nov 08, 2013 | 119.42 | 121.20 | 116.00 | 119.05 | 0 | +0.90(+0.76%) |
Nov 07, 2013 | 119.20 | 124.16 | 117.40 | 118.15 | 0 | +3.80(+3.32%) |
Nov 06, 2013 | 120.00 | 120.00 | 113.04 | 114.35 | 0 | -4.04(-3.41%) |
Nov 05, 2013 | 115.67 | 120.25 | 115.66 | 118.39 | 1,728,807 | +2.90(+2.51%) |
Nov 04, 2013 | 118.00 | 118.50 | 113.85 | 115.49 | 0 | -2.11(-1.79%) |
Nov 01, 2013 | 114.20 | 117.72 | 113.34 | 117.60 | 0 | +4.32(+3.81%) |
Oct 31, 2013 | 112.16 | 115.00 | 110.09 | 113.28 | 1,012,356 | +0.61(+0.54%) |
Oct 30, 2013 | 110.68 | 112.75 | 109.13 | 112.67 | 0 | +3.74(+3.43%) |
Oct 29, 2013 | 106.11 | 109.45 | 104.51 | 108.93 | 0 | +2.79(+2.63%) |
Oct 28, 2013 | 108.27 | 108.99 | 105.82 | 106.14 | 0 | -1.87(-1.73%) |
Oct 25, 2013 | 110.25 | 110.49 | 107.88 | 108.01 | 0 | -1.80(-1.64%) |
Oct 24, 2013 | 108.03 | 110.15 | 106.80 | 109.81 | 449,426 | +2.49(+2.32%) |
Oct 23, 2013 | 108.58 | 108.58 | 105.81 | 107.32 | 616,700 | -2.08(-1.90%) |
Oct 22, 2013 | 111.25 | 112.27 | 105.91 | 109.40 | 0 | -1.98(-1.78%) |
Oct 21, 2013 | 111.43 | 112.94 | 110.54 | 111.38 | 0 | +0.53(+0.48%) |
Oct 18, 2013 | 110.00 | 112.00 | 108.11 | 110.85 | 1,046,038 | +1.21(+1.10%) |
Oct 17, 2013 | 109.00 | 111.72 | 107.02 | 109.64 | 0 | -0.08(-0.07%) |
Oct 16, 2013 | 106.88 | 109.86 | 106.57 | 109.72 | 0 | +2.21(+2.06%) |
Oct 15, 2013 | 104.35 | 107.83 | 103.33 | 107.51 | 1,499,375 | +3.14(+3.01%) |
Oct 14, 2013 | 102.50 | 106.50 | 102.00 | 104.37 | 1,440,954 | +1.43(+1.39%) |
Oct 11, 2013 | 99.50 | 103.56 | 97.21 | 102.94 | 0 | +3.70(+3.73%) |
Oct 10, 2013 | 96.34 | 100.10 | 96.00 | 99.24 | 0 | +6.46(+6.96%) |
Oct 09, 2013 | 94.93 | 94.96 | 89.90 | 92.78 | 0 | -1.14(-1.21%) |
Oct 08, 2013 | 98.12 | 98.70 | 92.89 | 93.92 | 0 | -3.47(-3.56%) |
Oct 07, 2013 | 98.63 | 99.41 | 95.67 | 97.39 | 1,105,257 | -2.22(-2.23%) |
Oct 04, 2013 | 100.83 | 101.15 | 99.01 | 99.61 | 0 | -0.20(-0.20%) |
Oct 03, 2013 | 103.50 | 103.81 | 97.40 | 99.81 | 1,062,225 | -3.69(-3.57%) |
Oct 02, 2013 | 103.48 | 104.94 | 102.42 | 103.50 | 0 | -0.59(-0.57%) |