Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 101.46 | 102.28 | 102.28 | 102.28 | 92,751 | +1.56(+1.55%) |
Dec 30, 2013 | 103.20 | 103.29 | 97.29 | 100.73 | 184,224 | -2.47(-2.40%) |
Dec 27, 2013 | 107.23 | 107.51 | 101.83 | 103.20 | 151,002 | -1.38(-1.31%) |
Dec 26, 2013 | 94.49 | 106.89 | 94.49 | 104.58 | 422,591 | +10.26(+10.88%) |
Dec 24, 2013 | 95.69 | 97.15 | 94.13 | 94.31 | 59,783 | -1.37(-1.44%) |
Dec 23, 2013 | 91.47 | 97.15 | 91.10 | 95.69 | 190,522 | +5.32(+5.88%) |
Dec 20, 2013 | 86.80 | 92.48 | 86.80 | 90.37 | 156,786 | +4.40(+5.12%) |
Dec 19, 2013 | 83.77 | 87.53 | 83.68 | 85.97 | 89,538 | +2.29(+2.74%) |
Dec 18, 2013 | 83.86 | 86.34 | 82.49 | 83.68 | 99,025 | -0.28(-0.33%) |
Dec 17, 2013 | 82.95 | 84.14 | 81.39 | 83.95 | 50,501 | +0.92(+1.10%) |
Dec 16, 2013 | 86.15 | 86.70 | 82.95 | 83.04 | 101,899 | -3.30(-3.82%) |
Dec 13, 2013 | 80.38 | 86.52 | 80.20 | 86.34 | 138,704 | +6.51(+8.15%) |
Dec 12, 2013 | 79.10 | 81.02 | 79.10 | 79.83 | 48,858 | +0.73(+0.93%) |
Dec 11, 2013 | 78.82 | 79.92 | 78.36 | 79.10 | 65,091 | +0.64(+0.82%) |
Dec 10, 2013 | 77.45 | 78.78 | 76.26 | 78.45 | 64,922 | +0.09(+0.12%) |
Dec 09, 2013 | 78.09 | 79.50 | 74.81 | 78.36 | 119,883 | +0.55(+0.70%) |
Dec 06, 2013 | 78.64 | 80.55 | 76.64 | 77.82 | 91,524 | -0.82(-1.04%) |
Dec 05, 2013 | 72.54 | 79.55 | 72.54 | 78.64 | 248,701 | +6.92(+9.64%) |
Dec 04, 2013 | 70.45 | 72.17 | 69.63 | 71.72 | 30,594 | +1.09(+1.55%) |
Dec 03, 2013 | 70.90 | 71.26 | 69.26 | 70.63 | 50,818 | -0.18(-0.26%) |
Dec 02, 2013 | 70.81 | 72.36 | 70.17 | 70.81 | 46,944 | +0.36(+0.52%) |
Nov 29, 2013 | 71.63 | 71.90 | 69.90 | 70.45 | 33,909 | +0.91(+1.31%) |
Nov 27, 2013 | 70.63 | 71.90 | 69.53 | 69.53 | 39,199 | -0.55(-0.78%) |
Nov 26, 2013 | 71.45 | 71.72 | 69.90 | 70.08 | 43,535 | -1.64(-2.28%) |
Nov 25, 2013 | 69.90 | 72.36 | 68.90 | 71.72 | 81,700 | +1.91(+2.74%) |
Nov 22, 2013 | 68.26 | 69.99 | 67.81 | 69.81 | 50,132 | +1.55(+2.27%) |
Nov 21, 2013 | 68.35 | 69.08 | 67.81 | 68.26 | 43,657 | +0.64(+0.94%) |
Nov 20, 2013 | 68.17 | 69.08 | 67.08 | 67.62 | 57,200 | -0.55(-0.80%) |
Nov 19, 2013 | 69.90 | 70.32 | 67.90 | 68.17 | 70,128 | -2.37(-3.35%) |
Nov 18, 2013 | 74.36 | 74.54 | 69.90 | 70.54 | 68,435 | -3.64(-4.91%) |
Nov 15, 2013 | 72.54 | 74.81 | 72.08 | 74.18 | 89,212 | +2.28(+3.16%) |
Nov 14, 2013 | 71.99 | 72.54 | 70.54 | 71.90 | 62,789 | +3.28(+4.77%) |
Nov 12, 2013 | 70.35 | 70.35 | 68.17 | 68.62 | 53,855 | -1.37(-1.95%) |
Nov 11, 2013 | 67.90 | 70.17 | 67.08 | 69.99 | 34,726 | +1.82(+2.67%) |
Nov 08, 2013 | 65.99 | 68.81 | 65.99 | 68.17 | 33,864 | +1.73(+2.60%) |
Nov 07, 2013 | 69.08 | 69.17 | 66.08 | 66.44 | 86,988 | -2.82(-4.07%) |
Nov 06, 2013 | 70.54 | 70.54 | 67.81 | 69.26 | 80,240 | -1.00(-1.42%) |
Nov 05, 2013 | 67.81 | 70.54 | 66.90 | 70.26 | 115,382 | +2.82(+4.18%) |
Nov 04, 2013 | 67.90 | 68.26 | 65.99 | 67.44 | 54,114 | +0.09(+0.14%) |
Nov 01, 2013 | 65.17 | 67.44 | 65.17 | 67.35 | 82,826 | +2.91(+4.52%) |
Oct 31, 2013 | 64.44 | 65.62 | 64.07 | 64.44 | 42,433 | -0.64(-0.98%) |
Oct 30, 2013 | 65.53 | 65.53 | 64.17 | 65.08 | 57,470 | -0.55(-0.83%) |
Oct 29, 2013 | 65.53 | 65.99 | 65.17 | 65.62 | 29,566 | +0.18(+0.28%) |
Oct 28, 2013 | 65.99 | 66.17 | 65.08 | 65.44 | 67,100 | -0.73(-1.10%) |
Oct 25, 2013 | 64.07 | 66.35 | 64.07 | 66.17 | 67,850 | +2.09(+3.27%) |
Oct 24, 2013 | 66.35 | 66.35 | 64.07 | 64.07 | 74,492 | -2.00(-3.03%) |
Oct 23, 2013 | 65.89 | 66.71 | 65.44 | 66.08 | 71,294 | -0.27(-0.41%) |
Oct 22, 2013 | 65.89 | 67.52 | 65.62 | 66.35 | 116,703 | -0.36(-0.55%) |
Oct 21, 2013 | 70.90 | 70.99 | 66.53 | 66.71 | 146,983 | -4.10(-5.78%) |
Oct 18, 2013 | 69.26 | 71.26 | 68.26 | 70.81 | 122,002 | +2.37(+3.46%) |
Oct 17, 2013 | 67.81 | 69.26 | 67.53 | 68.44 | 51,992 | +0.91(+1.35%) |
Oct 16, 2013 | 66.08 | 68.08 | 66.08 | 67.53 | 94,497 | +1.46(+2.20%) |
Oct 15, 2013 | 66.35 | 67.81 | 65.62 | 66.08 | 72,592 | +0.46(+0.69%) |
Oct 14, 2013 | 63.89 | 66.53 | 63.53 | 65.62 | 71,783 | +1.27(+1.98%) |
Oct 11, 2013 | 64.35 | 65.35 | 63.53 | 64.35 | 41,332 | -0.46(-0.70%) |
Oct 10, 2013 | 64.80 | 66.35 | 64.44 | 64.80 | 60,988 | +1.00(+1.57%) |
Oct 09, 2013 | 64.17 | 64.71 | 61.71 | 63.80 | 141,593 | -0.18(-0.28%) |
Oct 08, 2013 | 67.62 | 68.17 | 63.80 | 63.98 | 132,914 | -4.10(-6.02%) |
Oct 07, 2013 | 68.62 | 69.44 | 67.44 | 68.08 | 80,151 | -0.91(-1.32%) |
Oct 04, 2013 | 68.26 | 69.17 | 67.62 | 68.99 | 77,782 | +1.18(+1.74%) |
Oct 03, 2013 | 68.17 | 68.90 | 67.08 | 67.81 | 110,380 | -0.09(-0.13%) |
Oct 02, 2013 | 65.71 | 67.99 | 65.26 | 67.90 | 112,552 | +2.18(+3.32%) |