Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 110.67 | 110.59 | 110.59 | 110.59 | 520,000 | +0.39(+0.35%) |
Dec 30, 2013 | 110.37 | 115.00 | 108.99 | 110.20 | 587,016 | -0.18(-0.16%) |
Dec 27, 2013 | 109.69 | 110.54 | 108.38 | 110.38 | 613,634 | +1.72(+1.58%) |
Dec 26, 2013 | 108.36 | 109.42 | 107.52 | 108.66 | 652,055 | +0.54(+0.50%) |
Dec 24, 2013 | 107.17 | 108.13 | 105.96 | 108.12 | 441,051 | +0.74(+0.69%) |
Dec 23, 2013 | 105.26 | 109.88 | 105.26 | 107.38 | 1,211,743 | +2.46(+2.34%) |
Dec 20, 2013 | 103.21 | 106.21 | 102.30 | 104.92 | 5,962,159 | +1.41(+1.36%) |
Dec 19, 2013 | 105.41 | 105.51 | 103.00 | 103.51 | 920,745 | -1.11(-1.06%) |
Dec 18, 2013 | 103.42 | 104.81 | 102.16 | 104.62 | 1,192,237 | +2.62(+2.57%) |
Dec 17, 2013 | 102.68 | 103.73 | 101.26 | 102.00 | 1,254,135 | -0.60(-0.58%) |
Dec 16, 2013 | 102.43 | 104.26 | 102.31 | 102.60 | 909,287 | +0.17(+0.17%) |
Dec 13, 2013 | 101.10 | 102.57 | 100.96 | 102.43 | 1,010,003 | +1.43(+1.42%) |
Dec 12, 2013 | 99.38 | 101.42 | 99.05 | 101.00 | 1,461,993 | +1.74(+1.75%) |
Dec 11, 2013 | 99.85 | 102.67 | 99.05 | 99.26 | 1,079,347 | -0.71(-0.71%) |
Dec 10, 2013 | 100.73 | 101.38 | 98.51 | 99.97 | 1,037,672 | -1.36(-1.34%) |
Dec 09, 2013 | 100.00 | 101.80 | 99.27 | 101.33 | 1,047,096 | +2.08(+2.10%) |
Dec 06, 2013 | 98.25 | 99.27 | 97.65 | 99.25 | 0 | +1.60(+1.64%) |
Dec 05, 2013 | 97.40 | 98.77 | 96.73 | 97.65 | 0 | -0.42(-0.43%) |
Dec 04, 2013 | 96.77 | 98.58 | 96.51 | 98.07 | 0 | +0.78(+0.80%) |
Dec 03, 2013 | 97.80 | 98.60 | 96.87 | 97.29 | 1,217,305 | -1.19(-1.21%) |
Dec 02, 2013 | 97.87 | 98.64 | 96.75 | 98.48 | 0 | +0.48(+0.49%) |
Nov 29, 2013 | 99.46 | 100.00 | 97.10 | 98.00 | 0 | -1.37(-1.38%) |
Nov 27, 2013 | 98.93 | 99.69 | 97.61 | 99.37 | 0 | +1.08(+1.10%) |
Nov 26, 2013 | 97.64 | 98.49 | 96.53 | 98.29 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 100.00 | 100.99 | 97.58 | 98.35 | 1,680,826 | -1.48(-1.48%) |
Nov 22, 2013 | 98.85 | 100.00 | 98.02 | 99.83 | 0 | +0.98(+0.99%) |
Nov 21, 2013 | 93.00 | 99.70 | 92.45 | 98.85 | 0 | +6.55(+7.10%) |
Nov 20, 2013 | 91.28 | 93.86 | 91.26 | 92.30 | 0 | +0.94(+1.03%) |
Nov 19, 2013 | 92.00 | 92.56 | 91.03 | 91.36 | 832,101 | -0.74(-0.80%) |
Nov 18, 2013 | 93.53 | 94.03 | 91.80 | 92.10 | 0 | -1.43(-1.53%) |
Nov 15, 2013 | 93.21 | 94.27 | 93.13 | 93.53 | 0 | -0.57(-0.61%) |
Nov 14, 2013 | 95.61 | 95.92 | 93.57 | 94.10 | 0 | -1.21(-1.27%) |
Nov 13, 2013 | 95.95 | 96.00 | 95.02 | 95.31 | 0 | -1.21(-1.25%) |
Nov 12, 2013 | 95.61 | 96.73 | 95.13 | 96.52 | 0 | +0.32(+0.33%) |
Nov 11, 2013 | 96.23 | 96.69 | 94.86 | 96.20 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 93.13 | 96.21 | 93.13 | 96.05 | 0 | +3.06(+3.29%) |
Nov 07, 2013 | 94.38 | 95.15 | 91.65 | 92.99 | 1,143,881 | -1.43(-1.51%) |
Nov 06, 2013 | 95.21 | 95.50 | 93.19 | 94.42 | 1,005,560 | -1.02(-1.07%) |
Nov 05, 2013 | 96.13 | 96.60 | 95.12 | 95.44 | 0 | -1.38(-1.43%) |
Nov 04, 2013 | 95.69 | 97.19 | 94.65 | 96.82 | 0 | +1.11(+1.16%) |
Nov 01, 2013 | 93.48 | 95.97 | 93.00 | 95.71 | 0 | +2.20(+2.36%) |
Oct 31, 2013 | 93.14 | 94.43 | 92.78 | 93.51 | 1,132,932 | +0.49(+0.53%) |
Oct 30, 2013 | 94.32 | 94.36 | 92.58 | 93.02 | 1,373,195 | -1.35(-1.43%) |
Oct 29, 2013 | 92.99 | 94.43 | 92.05 | 94.37 | 0 | +1.61(+1.74%) |
Oct 28, 2013 | 93.68 | 93.84 | 91.55 | 92.76 | 0 | -0.53(-0.57%) |
Oct 25, 2013 | 92.49 | 93.31 | 92.00 | 93.29 | 0 | +0.48(+0.52%) |
Oct 24, 2013 | 92.51 | 93.17 | 91.01 | 92.81 | 0 | +0.30(+0.32%) |
Oct 23, 2013 | 88.80 | 94.86 | 87.81 | 92.51 | 0 | +2.46(+2.73%) |
Oct 22, 2013 | 86.50 | 90.96 | 86.40 | 90.05 | 5,115,980 | +8.29(+10.14%) |
Oct 21, 2013 | 82.18 | 82.67 | 80.88 | 81.76 | 2,077,739 | +0.33(+0.41%) |
Oct 18, 2013 | 82.62 | 83.11 | 81.10 | 81.43 | 956,710 | -0.67(-0.82%) |
Oct 17, 2013 | 82.09 | 82.62 | 81.66 | 82.10 | 848,353 | -0.52(-0.63%) |
Oct 16, 2013 | 81.03 | 83.50 | 80.57 | 82.62 | 0 | +2.39(+2.98%) |
Oct 15, 2013 | 81.29 | 81.99 | 80.00 | 80.23 | 717,541 | -0.97(-1.19%) |
Oct 14, 2013 | 80.24 | 81.94 | 79.41 | 81.20 | 0 | +0.20(+0.25%) |
Oct 11, 2013 | 78.91 | 82.21 | 78.78 | 81.00 | 0 | +3.00(+3.84%) |
Oct 10, 2013 | 76.01 | 78.66 | 75.19 | 78.00 | 1,240,594 | +2.05(+2.70%) |
Oct 09, 2013 | 75.33 | 76.08 | 72.77 | 75.95 | 0 | +0.37(+0.49%) |
Oct 08, 2013 | 78.47 | 79.93 | 75.55 | 75.58 | 0 | -3.05(-3.88%) |
Oct 07, 2013 | 80.24 | 81.17 | 78.49 | 78.63 | 0 | -2.56(-3.15%) |
Oct 04, 2013 | 79.29 | 81.50 | 77.58 | 81.19 | 0 | +2.35(+2.98%) |
Oct 03, 2013 | 80.69 | 81.16 | 77.62 | 78.84 | 1,335,717 | -1.87(-2.32%) |
Oct 02, 2013 | 80.94 | 81.07 | 79.76 | 80.71 | 0 | -0.48(-0.59%) |