Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 104.58 | 105.80 | 105.80 | 105.80 | 447,619 | +1.51(+1.45%) |
Dec 30, 2013 | 106.08 | 106.69 | 103.92 | 104.29 | 686,349 | -1.76(-1.66%) |
Dec 27, 2013 | 104.75 | 106.50 | 103.48 | 106.05 | 443,315 | +1.94(+1.86%) |
Dec 26, 2013 | 104.40 | 105.44 | 103.41 | 104.11 | 388,430 | -0.28(-0.27%) |
Dec 24, 2013 | 104.11 | 104.94 | 103.70 | 104.40 | 284,365 | +0.07(+0.07%) |
Dec 23, 2013 | 104.70 | 105.52 | 103.93 | 104.33 | 864,494 | +0.03(+0.03%) |
Dec 20, 2013 | 102.93 | 105.06 | 102.60 | 104.30 | 993,887 | +1.48(+1.44%) |
Dec 19, 2013 | 100.72 | 103.41 | 100.40 | 102.82 | 1,183,979 | +1.66(+1.64%) |
Dec 18, 2013 | 99.87 | 102.62 | 98.97 | 101.17 | 1,118,960 | +1.56(+1.56%) |
Dec 17, 2013 | 98.71 | 100.36 | 97.72 | 99.61 | 873,396 | +0.94(+0.95%) |
Dec 16, 2013 | 98.43 | 99.52 | 97.71 | 98.67 | 913,440 | +0.57(+0.58%) |
Dec 13, 2013 | 96.93 | 98.34 | 95.23 | 98.10 | 1,598,881 | +0.35(+0.36%) |
Dec 12, 2013 | 96.21 | 98.18 | 96.17 | 97.75 | 946,097 | +1.63(+1.69%) |
Dec 11, 2013 | 97.45 | 98.23 | 95.81 | 96.12 | 1,023,494 | -1.86(-1.90%) |
Dec 10, 2013 | 97.45 | 100.15 | 96.69 | 97.98 | 1,595,098 | +1.01(+1.04%) |
Dec 09, 2013 | 97.78 | 98.45 | 95.63 | 96.97 | 1,692,516 | -0.60(-0.61%) |
Dec 06, 2013 | 102.67 | 103.22 | 97.25 | 97.57 | 1,668,718 | -4.21(-4.14%) |
Dec 05, 2013 | 101.65 | 103.11 | 101.35 | 101.78 | 762,660 | -1.12(-1.09%) |
Dec 04, 2013 | 101.77 | 103.73 | 100.58 | 102.90 | 1,108,270 | +1.35(+1.33%) |
Dec 03, 2013 | 100.53 | 102.53 | 99.53 | 101.55 | 1,631,220 | +0.82(+0.82%) |
Dec 02, 2013 | 102.57 | 102.57 | 99.79 | 100.72 | 986,713 | -1.09(-1.07%) |
Nov 29, 2013 | 101.91 | 102.81 | 99.49 | 101.81 | 582,072 | -0.23(-0.23%) |
Nov 27, 2013 | 104.18 | 105.65 | 101.62 | 102.05 | 859,275 | -3.19(-3.03%) |
Nov 26, 2013 | 103.17 | 105.83 | 101.64 | 105.24 | 1,070,885 | +2.70(+2.64%) |
Nov 25, 2013 | 103.48 | 103.53 | 99.83 | 102.54 | 976,055 | -1.39(-1.34%) |
Nov 22, 2013 | 104.22 | 105.01 | 102.59 | 103.93 | 986,226 | -0.78(-0.75%) |
Nov 21, 2013 | 106.52 | 106.52 | 102.21 | 104.71 | 1,038,675 | +2.60(+2.54%) |
Nov 20, 2013 | 105.14 | 105.46 | 101.31 | 102.12 | 1,167,094 | -1.27(-1.23%) |
Nov 19, 2013 | 104.91 | 106.09 | 102.73 | 103.39 | 1,389,882 | -1.52(-1.45%) |
Nov 18, 2013 | 109.06 | 109.08 | 103.86 | 104.91 | 882,236 | -3.73(-3.44%) |
Nov 15, 2013 | 109.86 | 110.08 | 107.50 | 108.64 | 748,201 | -0.23(-0.22%) |
Nov 14, 2013 | 109.16 | 109.25 | 105.72 | 108.88 | 1,028,976 | +3.83(+3.65%) |
Nov 12, 2013 | 109.85 | 109.85 | 104.25 | 105.05 | 1,330,736 | -5.20(-4.72%) |
Nov 11, 2013 | 108.63 | 110.84 | 107.70 | 110.25 | 1,531,993 | +2.29(+2.12%) |
Nov 08, 2013 | 105.65 | 109.20 | 104.83 | 107.95 | 2,635,306 | +4.31(+4.16%) |
Nov 07, 2013 | 105.06 | 107.13 | 97.95 | 103.64 | 4,171,343 | -1.06(-1.01%) |
Nov 06, 2013 | 110.06 | 112.08 | 104.68 | 104.70 | 2,118,763 | -4.29(-3.94%) |
Nov 05, 2013 | 109.65 | 111.19 | 107.52 | 108.99 | 1,650,022 | -0.89(-0.81%) |
Nov 04, 2013 | 106.43 | 110.76 | 106.05 | 109.89 | 1,181,887 | +4.31(+4.08%) |
Nov 01, 2013 | 108.30 | 108.80 | 103.99 | 105.57 | 1,750,371 | -2.78(-2.57%) |
Oct 31, 2013 | 109.51 | 110.06 | 105.88 | 108.36 | 1,109,198 | -1.36(-1.24%) |
Oct 30, 2013 | 112.38 | 114.52 | 107.65 | 109.72 | 1,714,369 | -0.90(-0.82%) |
Oct 29, 2013 | 108.25 | 110.64 | 108.25 | 110.62 | 867,988 | +2.86(+2.65%) |
Oct 28, 2013 | 110.64 | 110.67 | 107.53 | 107.76 | 1,160,905 | -2.49(-2.26%) |
Oct 25, 2013 | 109.74 | 111.09 | 109.09 | 110.25 | 922,837 | +0.51(+0.46%) |
Oct 24, 2013 | 106.32 | 110.18 | 105.08 | 109.74 | 1,598,943 | +2.92(+2.73%) |
Oct 23, 2013 | 109.36 | 109.36 | 104.83 | 106.82 | 2,466,711 | -4.01(-3.61%) |
Oct 22, 2013 | 116.56 | 117.10 | 110.76 | 110.83 | 2,091,561 | -4.75(-4.11%) |
Oct 21, 2013 | 118.08 | 119.43 | 115.51 | 115.58 | 1,250,006 | -2.69(-2.27%) |
Oct 18, 2013 | 118.57 | 120.31 | 117.09 | 118.26 | 1,799,559 | +1.56(+1.34%) |
Oct 17, 2013 | 114.33 | 117.04 | 114.04 | 116.70 | 1,815,606 | +2.06(+1.79%) |
Oct 16, 2013 | 110.22 | 114.83 | 110.22 | 114.65 | 2,260,832 | +5.51(+5.04%) |
Oct 15, 2013 | 107.94 | 110.92 | 107.53 | 109.14 | 1,335,969 | +0.98(+0.91%) |
Oct 14, 2013 | 107.30 | 108.73 | 106.29 | 108.16 | 830,581 | +0.12(+0.11%) |
Oct 11, 2013 | 105.85 | 110.38 | 105.83 | 108.04 | 1,218,577 | +0.62(+0.57%) |
Oct 10, 2013 | 106.66 | 107.98 | 106.44 | 107.43 | 995,412 | +2.17(+2.06%) |
Oct 09, 2013 | 106.80 | 107.23 | 103.80 | 105.26 | 1,916,339 | -1.66(-1.55%) |
Oct 08, 2013 | 109.72 | 110.26 | 106.91 | 106.92 | 1,203,755 | -2.61(-2.38%) |
Oct 07, 2013 | 109.05 | 112.08 | 108.75 | 109.52 | 1,316,223 | -3.37(-2.99%) |
Oct 04, 2013 | 112.25 | 115.51 | 111.52 | 112.89 | 1,814,349 | +1.22(+1.10%) |
Oct 03, 2013 | 112.00 | 113.48 | 111.16 | 111.67 | 2,080,469 | -0.05(-0.04%) |
Oct 02, 2013 | 110.15 | 112.05 | 109.03 | 111.72 | 1,496,481 | +0.38(+0.34%) |