Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 110.97 | 111.35 | 111.35 | 111.35 | 251,830 | +0.51(+0.46%) |
Dec 30, 2013 | 112.22 | 112.22 | 110.80 | 110.84 | 315,967 | -0.47(-0.43%) |
Dec 27, 2013 | 111.85 | 111.86 | 110.92 | 111.31 | 320,677 | +0.17(+0.16%) |
Dec 26, 2013 | 109.97 | 111.39 | 109.97 | 111.14 | 476,179 | +2.81(+2.60%) |
Dec 24, 2013 | 108.00 | 108.34 | 108.00 | 108.33 | 316,593 | -0.60(-0.55%) |
Dec 23, 2013 | 108.64 | 109.09 | 108.49 | 108.93 | 432,490 | +0.47(+0.44%) |
Dec 20, 2013 | 108.20 | 108.52 | 107.96 | 108.46 | 373,071 | +0.04(+0.03%) |
Dec 19, 2013 | 108.62 | 108.89 | 108.11 | 108.42 | 757,617 | -2.13(-1.92%) |
Dec 18, 2013 | 109.60 | 110.59 | 108.86 | 110.55 | 745,251 | +2.20(+2.03%) |
Dec 17, 2013 | 108.22 | 108.78 | 107.87 | 108.35 | 375,767 | -0.02(-0.02%) |
Dec 16, 2013 | 108.28 | 108.81 | 108.14 | 108.36 | 724,407 | -0.52(-0.48%) |
Dec 13, 2013 | 109.60 | 109.60 | 108.61 | 108.89 | 651,630 | -1.02(-0.93%) |
Dec 12, 2013 | 110.19 | 110.50 | 109.83 | 109.91 | 354,735 | +0.00(+0.00%) |
Dec 11, 2013 | 110.81 | 111.26 | 109.78 | 109.91 | 456,807 | -1.24(-1.12%) |
Dec 10, 2013 | 110.86 | 111.37 | 110.78 | 111.15 | 397,031 | -0.67(-0.60%) |
Dec 09, 2013 | 112.02 | 112.27 | 111.67 | 111.82 | 356,990 | -0.28(-0.25%) |
Dec 06, 2013 | 111.68 | 112.47 | 111.68 | 112.10 | 310,706 | +1.04(+0.94%) |
Dec 05, 2013 | 111.70 | 111.81 | 110.75 | 111.06 | 503,393 | -1.38(-1.23%) |
Dec 04, 2013 | 111.84 | 112.88 | 111.53 | 112.44 | 426,319 | -0.46(-0.40%) |
Dec 03, 2013 | 112.84 | 113.32 | 111.91 | 112.89 | 535,901 | -0.45(-0.39%) |
Dec 02, 2013 | 114.00 | 114.67 | 113.29 | 113.34 | 570,641 | -0.87(-0.76%) |
Nov 29, 2013 | 114.21 | 114.61 | 114.07 | 114.21 | 202,048 | -0.15(-0.13%) |
Nov 27, 2013 | 114.16 | 114.78 | 114.08 | 114.36 | 269,569 | +0.26(+0.22%) |
Nov 26, 2013 | 114.36 | 114.48 | 113.94 | 114.10 | 319,250 | -0.61(-0.53%) |
Nov 25, 2013 | 115.53 | 115.53 | 114.58 | 114.71 | 288,109 | -0.65(-0.56%) |
Nov 22, 2013 | 114.82 | 115.77 | 114.57 | 115.36 | 421,512 | +0.64(+0.56%) |
Nov 21, 2013 | 114.27 | 114.89 | 114.27 | 114.72 | 695,588 | -0.40(-0.35%) |
Nov 20, 2013 | 115.28 | 115.75 | 114.90 | 115.12 | 312,894 | -0.17(-0.15%) |
Nov 19, 2013 | 115.36 | 115.78 | 114.89 | 115.30 | 800,662 | -1.29(-1.10%) |
Nov 18, 2013 | 116.55 | 117.45 | 116.23 | 116.58 | 926,572 | -0.30(-0.26%) |
Nov 15, 2013 | 116.61 | 117.20 | 116.51 | 116.89 | 341,197 | +0.46(+0.39%) |
Nov 14, 2013 | 115.99 | 116.85 | 115.80 | 116.43 | 336,278 | -0.16(-0.14%) |
Nov 13, 2013 | 115.37 | 116.67 | 115.06 | 116.59 | 363,805 | +0.33(+0.28%) |
Nov 12, 2013 | 115.69 | 116.30 | 115.43 | 116.27 | 702,552 | +0.58(+0.50%) |
Nov 11, 2013 | 116.33 | 116.04 | 115.47 | 115.69 | 345,021 | -0.64(-0.55%) |
Nov 08, 2013 | 115.36 | 116.57 | 115.36 | 116.33 | 503,142 | +1.32(+1.15%) |
Nov 07, 2013 | 116.64 | 117.13 | 114.84 | 115.00 | 546,432 | -3.00(-2.54%) |
Nov 06, 2013 | 119.05 | 119.05 | 117.86 | 118.00 | 397,581 | +0.56(+0.47%) |
Nov 05, 2013 | 117.63 | 118.00 | 117.04 | 117.44 | 545,863 | -0.95(-0.80%) |
Nov 04, 2013 | 118.73 | 118.73 | 118.01 | 118.39 | 220,604 | -0.12(-0.10%) |
Nov 01, 2013 | 118.28 | 118.87 | 117.78 | 118.51 | 221,651 | +0.31(+0.26%) |
Oct 31, 2013 | 119.04 | 119.10 | 118.05 | 118.20 | 409,433 | -0.71(-0.60%) |
Oct 30, 2013 | 118.77 | 119.17 | 118.39 | 118.91 | 524,112 | +1.14(+0.97%) |
Oct 29, 2013 | 117.36 | 117.82 | 117.24 | 117.77 | 330,393 | +0.53(+0.45%) |
Oct 28, 2013 | 117.82 | 117.82 | 117.11 | 117.24 | 309,668 | -0.29(-0.25%) |
Oct 25, 2013 | 117.64 | 118.18 | 117.36 | 117.53 | 337,427 | -1.03(-0.87%) |
Oct 24, 2013 | 118.36 | 118.73 | 117.89 | 118.57 | 179,837 | +0.52(+0.44%) |
Oct 23, 2013 | 118.06 | 118.39 | 117.41 | 118.05 | 358,522 | -1.33(-1.12%) |
Oct 22, 2013 | 121.04 | 121.04 | 118.34 | 119.38 | 376,950 | +1.22(+1.03%) |
Oct 21, 2013 | 118.16 | 119.64 | 117.97 | 118.16 | 614,428 | -0.13(-0.11%) |
Oct 18, 2013 | 117.82 | 118.64 | 117.54 | 118.29 | 391,637 | -0.53(-0.45%) |
Oct 17, 2013 | 118.23 | 118.83 | 118.00 | 118.82 | 347,842 | -0.13(-0.11%) |
Oct 16, 2013 | 118.27 | 119.13 | 117.64 | 118.95 | 205,772 | +0.58(+0.49%) |
Oct 15, 2013 | 119.06 | 119.10 | 118.27 | 118.38 | 480,987 | -1.04(-0.87%) |
Oct 14, 2013 | 118.73 | 119.81 | 118.64 | 119.42 | 347,161 | -0.82(-0.68%) |
Oct 11, 2013 | 119.41 | 120.24 | 118.64 | 120.24 | 622,248 | +0.59(+0.50%) |
Oct 10, 2013 | 118.79 | 119.64 | 118.48 | 119.64 | 398,721 | +2.66(+2.27%) |
Oct 09, 2013 | 116.60 | 117.02 | 115.06 | 116.99 | 618,866 | +4.03(+3.57%) |
Oct 08, 2013 | 114.61 | 114.68 | 112.79 | 112.96 | 318,832 | -1.52(-1.32%) |
Oct 07, 2013 | 114.58 | 115.39 | 114.40 | 114.47 | 317,097 | -2.44(-2.09%) |
Oct 04, 2013 | 116.42 | 117.16 | 116.01 | 116.91 | 170,109 | +0.24(+0.20%) |
Oct 03, 2013 | 117.36 | 117.36 | 115.90 | 116.68 | 193,782 | +0.08(+0.07%) |
Oct 02, 2013 | 116.06 | 116.84 | 115.20 | 116.59 | 246,373 | +0.31(+0.27%) |