Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 118.84 | 118.84 | 118.84 | 0 | +0.73(+0.61%) | |
Dec 30, 2013 | 118.11 | 118.11 | 118.11 | 118.11 | 196 | +0.22(+0.19%) |
Dec 27, 2013 | 118.30 | 118.30 | 117.89 | 117.89 | 0 | +2.39(+2.07%) |
Dec 26, 2013 | 116.05 | 116.75 | 115.50 | 115.50 | 765 | -0.65(-0.56%) |
Dec 24, 2013 | 116.15 | 116.15 | 116.15 | 116.15 | 313 | +0.01(+0.01%) |
Dec 23, 2013 | 115.77 | 116.16 | 115.73 | 116.14 | 1,845 | +1.14(+0.99%) |
Dec 20, 2013 | 114.85 | 115.14 | 114.67 | 115.00 | 0 | +1.48(+1.30%) |
Dec 19, 2013 | 113.20 | 113.52 | 113.20 | 113.52 | 5,762 | +0.37(+0.33%) |
Dec 18, 2013 | 112.81 | 113.15 | 112.81 | 113.15 | 316 | +2.05(+1.85%) |
Dec 17, 2013 | 110.66 | 111.10 | 110.66 | 111.10 | 3,790 | -0.46(-0.41%) |
Dec 16, 2013 | 111.31 | 111.56 | 111.08 | 111.56 | 1,523 | +1.76(+1.60%) |
Dec 13, 2013 | 109.58 | 109.86 | 109.37 | 109.80 | 2,402 | -0.02(-0.02%) |
Dec 12, 2013 | 109.43 | 109.82 | 109.17 | 109.82 | 3,339 | -0.85(-0.77%) |
Dec 11, 2013 | 111.30 | 111.30 | 110.67 | 110.67 | 1,055 | -0.51(-0.46%) |
Dec 10, 2013 | 111.97 | 111.97 | 110.75 | 111.18 | 1,137 | -1.29(-1.15%) |
Dec 09, 2013 | 112.47 | 112.47 | 112.47 | 112.47 | 359 | -0.28(-0.25%) |
Dec 06, 2013 | 112.35 | 113.14 | 112.35 | 112.75 | 3,675 | +1.52(+1.37%) |
Dec 05, 2013 | 111.70 | 111.70 | 111.23 | 111.23 | 500 | -0.77(-0.69%) |
Dec 04, 2013 | 111.41 | 112.03 | 111.41 | 112.00 | 1,097 | -1.07(-0.95%) |
Dec 03, 2013 | 113.76 | 113.76 | 113.07 | 113.07 | 1,120 | -2.65(-2.29%) |
Dec 02, 2013 | 115.72 | 115.72 | 115.72 | 115.72 | 100 | +0.98(+0.85%) |
Nov 27, 2013 | 114.74 | 114.74 | 114.74 | 0 | +0.01(+0.01%) | |
Nov 26, 2013 | 114.67 | 114.73 | 114.67 | 114.73 | 200 | +0.69(+0.61%) |
Nov 25, 2013 | 114.17 | 114.46 | 114.04 | 114.04 | 1,070 | +0.54(+0.48%) |
Nov 22, 2013 | 113.12 | 113.50 | 113.12 | 113.50 | 1,543 | +1.91(+1.71%) |
Nov 21, 2013 | 111.62 | 111.62 | 111.59 | 111.59 | 324 | +0.54(+0.49%) |
Nov 20, 2013 | 111.05 | 111.05 | 111.05 | 111.05 | 300 | -0.92(-0.82%) |
Nov 19, 2013 | 112.60 | 112.60 | 111.97 | 111.97 | 450 | -0.12(-0.11%) |
Nov 18, 2013 | 111.99 | 112.41 | 111.99 | 112.09 | 3,585 | +1.95(+1.77%) |
Nov 15, 2013 | 109.49 | 110.14 | 109.47 | 110.14 | 3,543 | +0.69(+0.63%) |
Nov 14, 2013 | 109.72 | 110.00 | 109.45 | 109.45 | 2,470 | +0.31(+0.28%) |
Nov 13, 2013 | 107.59 | 109.43 | 107.59 | 109.14 | 3,643 | -0.19(-0.17%) |
Nov 12, 2013 | 109.54 | 109.54 | 109.20 | 109.33 | 4,181 | -0.92(-0.83%) |
Nov 11, 2013 | 109.82 | 110.25 | 109.70 | 110.25 | 2,474 | +0.58(+0.53%) |
Nov 08, 2013 | 109.00 | 109.67 | 108.86 | 109.67 | 4,741 | -0.33(-0.30%) |
Nov 07, 2013 | 105.71 | 115.43 | 105.71 | 110.00 | 4,571 | -1.59(-1.42%) |
Nov 06, 2013 | 110.72 | 111.67 | 110.72 | 111.59 | 4,994 | +1.92(+1.75%) |
Nov 05, 2013 | 109.77 | 109.79 | 109.00 | 109.67 | 39,905 | -4.43(-3.88%) |
Nov 04, 2013 | 112.58 | 114.10 | 112.43 | 114.10 | 4,668 | +2.17(+1.94%) |
Nov 01, 2013 | 112.33 | 112.35 | 111.41 | 111.93 | 12,210 | -2.19(-1.92%) |
Oct 31, 2013 | 113.49 | 114.12 | 113.10 | 114.12 | 3,198 | +0.64(+0.56%) |
Oct 30, 2013 | 113.79 | 113.91 | 113.00 | 113.48 | 11,015 | +0.03(+0.03%) |
Oct 29, 2013 | 113.04 | 113.50 | 112.48 | 113.45 | 4,475 | -0.34(-0.30%) |
Oct 28, 2013 | 113.40 | 113.83 | 113.07 | 113.79 | 2,833 | -2.18(-1.88%) |
Oct 25, 2013 | 115.80 | 115.97 | 115.51 | 115.97 | 3,015 | +0.27(+0.23%) |
Oct 24, 2013 | 115.21 | 115.71 | 115.21 | 115.70 | 2,188 | +2.49(+2.20%) |
Oct 23, 2013 | 112.87 | 113.22 | 112.50 | 113.21 | 1,623 | +0.23(+0.20%) |
Oct 22, 2013 | 112.88 | 113.35 | 112.60 | 112.98 | 5,009 | +0.50(+0.44%) |
Oct 21, 2013 | 111.62 | 112.52 | 111.62 | 112.48 | 6,082 | +0.13(+0.12%) |
Oct 18, 2013 | 112.05 | 112.44 | 112.00 | 112.35 | 5,407 | -0.03(-0.03%) |
Oct 17, 2013 | 110.99 | 112.38 | 110.83 | 112.38 | 74,517 | +1.03(+0.93%) |
Oct 16, 2013 | 111.52 | 111.65 | 110.90 | 111.35 | 2,437 | -0.72(-0.65%) |
Oct 15, 2013 | 111.67 | 112.07 | 111.39 | 112.07 | 2,918 | +1.90(+1.73%) |
Oct 14, 2013 | 109.07 | 110.20 | 109.00 | 110.17 | 3,002 | +0.32(+0.29%) |
Oct 11, 2013 | 109.72 | 110.19 | 109.59 | 109.85 | 7,320 | +1.11(+1.02%) |
Oct 10, 2013 | 108.73 | 109.18 | 108.73 | 108.74 | 1,883 | +2.38(+2.24%) |
Oct 09, 2013 | 106.79 | 106.79 | 106.36 | 106.36 | 397 | -0.99(-0.92%) |
Oct 07, 2013 | 107.35 | 107.35 | 107.35 | 0 | -0.79(-0.73%) | |
Oct 03, 2013 | 108.14 | 108.14 | 108.14 | 108.14 | 0 | +0.58(+0.54%) |
Oct 02, 2013 | 108.20 | 108.20 | 107.56 | 107.56 | 409 | -1.47(-1.35%) |