Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 118.64 | 120.10 | 120.10 | 120.10 | 1,640,700 | +1.56(+1.32%) |
Dec 30, 2013 | 116.41 | 118.65 | 116.27 | 118.54 | 106,206 | +2.03(+1.74%) |
Dec 27, 2013 | 117.36 | 117.55 | 116.01 | 116.51 | 66,554 | -0.92(-0.78%) |
Dec 26, 2013 | 118.27 | 118.27 | 116.63 | 117.43 | 80,650 | -0.26(-0.22%) |
Dec 24, 2013 | 116.22 | 117.74 | 115.61 | 117.69 | 48,814 | +1.47(+1.26%) |
Dec 23, 2013 | 114.12 | 116.25 | 114.00 | 116.22 | 115,758 | +2.95(+2.60%) |
Dec 20, 2013 | 112.34 | 113.33 | 110.66 | 113.27 | 140,577 | +1.43(+1.28%) |
Dec 19, 2013 | 112.37 | 112.60 | 110.43 | 111.84 | 123,452 | -0.60(-0.53%) |
Dec 18, 2013 | 110.17 | 112.81 | 109.43 | 112.44 | 156,179 | +1.86(+1.68%) |
Dec 17, 2013 | 111.32 | 112.13 | 110.31 | 110.58 | 124,495 | -0.91(-0.82%) |
Dec 16, 2013 | 110.03 | 112.87 | 110.03 | 111.49 | 159,557 | +1.56(+1.42%) |
Dec 13, 2013 | 108.45 | 110.56 | 107.82 | 109.93 | 150,271 | +1.14(+1.05%) |
Dec 12, 2013 | 109.17 | 110.00 | 108.26 | 108.79 | 252,265 | -0.78(-0.71%) |
Dec 11, 2013 | 110.92 | 110.98 | 109.10 | 109.57 | 166,908 | -0.96(-0.87%) |
Dec 10, 2013 | 110.42 | 111.39 | 110.33 | 110.53 | 133,939 | -0.77(-0.69%) |
Dec 09, 2013 | 111.65 | 112.19 | 110.60 | 111.30 | 119,184 | -0.29(-0.26%) |
Dec 06, 2013 | 112.00 | 112.84 | 110.83 | 111.59 | 131,016 | +0.78(+0.70%) |
Dec 05, 2013 | 111.65 | 113.76 | 110.54 | 110.81 | 261,318 | -0.86(-0.77%) |
Dec 04, 2013 | 114.44 | 115.56 | 110.34 | 111.67 | 194,594 | -2.46(-2.16%) |
Dec 03, 2013 | 115.76 | 116.17 | 114.09 | 114.13 | 169,735 | -0.91(-0.79%) |
Dec 02, 2013 | 114.37 | 115.28 | 113.49 | 115.04 | 143,758 | +0.92(+0.81%) |
Nov 29, 2013 | 113.47 | 114.23 | 112.84 | 114.12 | 499,238 | +1.04(+0.92%) |
Nov 27, 2013 | 111.17 | 113.52 | 110.56 | 113.08 | 95,607 | +2.27(+2.05%) |
Nov 26, 2013 | 111.05 | 111.55 | 110.18 | 110.81 | 130,389 | -0.36(-0.32%) |
Nov 25, 2013 | 114.09 | 114.72 | 110.91 | 111.17 | 141,507 | -2.58(-2.27%) |
Nov 22, 2013 | 110.70 | 114.01 | 110.32 | 113.75 | 209,793 | +3.36(+3.04%) |
Nov 21, 2013 | 107.56 | 110.61 | 107.37 | 110.39 | 442,619 | +4.42(+4.17%) |
Nov 20, 2013 | 107.65 | 108.44 | 105.51 | 105.97 | 86,133 | -1.53(-1.42%) |
Nov 19, 2013 | 109.65 | 110.32 | 107.07 | 107.50 | 118,822 | -2.50(-2.27%) |
Nov 18, 2013 | 110.73 | 111.49 | 109.76 | 110.00 | 198,691 | -0.50(-0.45%) |
Nov 15, 2013 | 111.09 | 111.31 | 110.18 | 110.50 | 215,028 | -0.79(-0.71%) |
Nov 14, 2013 | 110.00 | 113.47 | 110.00 | 111.29 | 116,423 | -0.38(-0.34%) |
Nov 12, 2013 | 114.41 | 115.00 | 111.04 | 111.67 | 80,426 | -2.74(-2.39%) |
Nov 11, 2013 | 113.54 | 115.35 | 113.31 | 114.41 | 79,238 | +1.13(+1.00%) |
Nov 08, 2013 | 112.01 | 114.44 | 110.05 | 113.28 | 123,106 | -0.34(-0.30%) |
Nov 07, 2013 | 116.96 | 116.96 | 112.76 | 113.62 | 112,730 | -2.64(-2.27%) |
Nov 06, 2013 | 118.21 | 118.50 | 115.58 | 116.26 | 65,672 | -1.14(-0.97%) |
Nov 05, 2013 | 116.63 | 117.97 | 115.90 | 117.40 | 79,529 | +0.41(+0.35%) |
Nov 04, 2013 | 118.12 | 118.12 | 116.24 | 116.99 | 52,686 | +0.21(+0.18%) |
Nov 01, 2013 | 116.78 | 118.58 | 115.28 | 116.78 | 82,782 | -0.27(-0.23%) |
Oct 31, 2013 | 116.45 | 117.75 | 116.11 | 117.05 | 78,626 | -0.18(-0.15%) |
Oct 30, 2013 | 118.50 | 118.62 | 116.28 | 117.23 | 55,374 | -1.49(-1.26%) |
Oct 29, 2013 | 119.12 | 119.49 | 117.03 | 118.72 | 74,443 | -0.51(-0.43%) |
Oct 28, 2013 | 119.50 | 120.18 | 118.26 | 119.23 | 148,856 | -0.77(-0.64%) |
Oct 25, 2013 | 121.13 | 121.68 | 119.61 | 120.00 | 86,901 | -1.13(-0.93%) |
Oct 24, 2013 | 118.00 | 121.65 | 117.75 | 121.13 | 437,895 | +3.26(+2.77%) |
Oct 23, 2013 | 116.67 | 118.45 | 115.75 | 117.87 | 127,978 | +1.10(+0.94%) |
Oct 22, 2013 | 114.04 | 116.99 | 114.04 | 116.77 | 80,430 | +2.78(+2.44%) |
Oct 21, 2013 | 114.75 | 114.87 | 113.22 | 113.99 | 103,635 | -0.74(-0.64%) |
Oct 18, 2013 | 115.53 | 115.79 | 114.38 | 114.73 | 127,965 | -0.80(-0.69%) |
Oct 17, 2013 | 112.75 | 115.80 | 112.40 | 115.53 | 118,531 | +2.84(+2.52%) |
Oct 16, 2013 | 112.24 | 113.27 | 111.47 | 112.69 | 77,195 | +1.57(+1.41%) |
Oct 15, 2013 | 113.32 | 114.10 | 111.12 | 111.12 | 167,957 | -2.59(-2.28%) |
Oct 14, 2013 | 112.40 | 114.40 | 111.46 | 113.71 | 113,839 | +0.97(+0.86%) |
Oct 11, 2013 | 111.80 | 113.13 | 110.80 | 112.74 | 94,052 | +0.56(+0.50%) |
Oct 10, 2013 | 109.65 | 112.82 | 109.65 | 112.18 | 108,704 | +3.90(+3.60%) |
Oct 09, 2013 | 112.66 | 112.66 | 107.74 | 108.28 | 204,728 | -4.04(-3.60%) |
Oct 08, 2013 | 115.24 | 116.20 | 111.64 | 112.32 | 113,488 | -3.59(-3.10%) |
Oct 07, 2013 | 116.00 | 116.98 | 115.32 | 115.91 | 66,201 | -1.05(-0.90%) |
Oct 04, 2013 | 115.86 | 117.37 | 115.53 | 116.96 | 98,927 | +0.61(+0.52%) |
Oct 03, 2013 | 116.30 | 116.84 | 113.92 | 116.35 | 99,244 | +0.66(+0.57%) |
Oct 02, 2013 | 116.26 | 116.71 | 114.70 | 115.69 | 104,332 | -0.84(-0.72%) |