Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 126.31 | 124.44 | 124.44 | 124.44 | 46,904 | -4.04(-3.14%) |
Dec 30, 2013 | 127.08 | 129.96 | 124.44 | 128.48 | 2,152 | +1.40(+1.10%) |
Dec 27, 2013 | 129.72 | 130.19 | 126.00 | 127.08 | 3,597 | -2.02(-1.56%) |
Dec 26, 2013 | 127.39 | 130.97 | 125.84 | 129.10 | 4,751 | +2.33(+1.84%) |
Dec 24, 2013 | 129.26 | 129.88 | 124.44 | 126.77 | 6,681 | -4.97(-3.77%) |
Dec 23, 2013 | 129.88 | 133.76 | 128.17 | 131.74 | 8,977 | +2.80(+2.17%) |
Dec 20, 2013 | 124.29 | 131.17 | 124.29 | 128.95 | 29,258 | +2.02(+1.59%) |
Dec 19, 2013 | 129.72 | 130.03 | 125.84 | 126.93 | 4,472 | -3.26(-2.51%) |
Dec 18, 2013 | 125.06 | 130.66 | 124.44 | 130.19 | 3,797 | +2.80(+2.19%) |
Dec 17, 2013 | 128.17 | 130.11 | 122.89 | 127.39 | 3,152 | -0.78(-0.61%) |
Dec 16, 2013 | 131.90 | 133.06 | 124.91 | 128.17 | 4,019 | -3.57(-2.71%) |
Dec 13, 2013 | 133.61 | 134.23 | 130.19 | 131.74 | 18,879 | -1.86(-1.40%) |
Dec 12, 2013 | 131.74 | 135.47 | 128.32 | 133.61 | 9,045 | +1.55(+1.18%) |
Dec 11, 2013 | 132.83 | 133.61 | 125.53 | 132.05 | 10,221 | -0.16(-0.12%) |
Dec 10, 2013 | 130.19 | 134.07 | 128.95 | 132.21 | 4,851 | -0.62(-0.47%) |
Dec 09, 2013 | 129.57 | 132.99 | 128.64 | 132.83 | 6,942 | +4.19(+3.26%) |
Dec 06, 2013 | 130.19 | 132.68 | 128.17 | 128.64 | 0 | +0.16(+0.12%) |
Dec 05, 2013 | 128.95 | 132.29 | 125.22 | 128.48 | 0 | +4.66(+3.76%) |
Dec 04, 2013 | 123.51 | 127.39 | 123.51 | 123.82 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 126.62 | 127.70 | 121.95 | 123.82 | 0 | -2.49(-1.97%) |
Dec 02, 2013 | 122.42 | 129.41 | 122.42 | 126.31 | 0 | +3.26(+2.65%) |
Nov 29, 2013 | 126.00 | 131.12 | 121.80 | 123.04 | 0 | -2.33(-1.86%) |
Nov 27, 2013 | 123.97 | 126.62 | 122.89 | 125.37 | 0 | +1.86(+1.51%) |
Nov 26, 2013 | 122.73 | 124.60 | 119.94 | 123.51 | 0 | +0.31(+0.25%) |
Nov 25, 2013 | 125.22 | 126.46 | 120.09 | 123.20 | 5,134 | -2.02(-1.61%) |
Nov 22, 2013 | 128.01 | 130.50 | 123.82 | 125.22 | 0 | -2.02(-1.59%) |
Nov 21, 2013 | 126.62 | 132.83 | 123.51 | 127.24 | 30,692 | +0.93(+0.74%) |
Nov 20, 2013 | 124.91 | 127.08 | 120.09 | 126.31 | 0 | +1.24(+0.99%) |
Nov 19, 2013 | 122.58 | 126.31 | 121.80 | 125.06 | 10,330 | +2.49(+2.03%) |
Nov 18, 2013 | 117.45 | 125.37 | 116.83 | 122.58 | 0 | +4.97(+4.23%) |
Nov 15, 2013 | 117.45 | 119.94 | 115.43 | 117.61 | 0 | +0.47(+0.40%) |
Nov 14, 2013 | 116.52 | 118.23 | 113.42 | 117.14 | 0 | -0.62(-0.53%) |
Nov 12, 2013 | 119.31 | 119.78 | 113.41 | 117.76 | 0 | -1.40(-1.17%) |
Nov 11, 2013 | 121.64 | 130.50 | 116.36 | 119.16 | 0 | -3.88(-3.16%) |
Nov 08, 2013 | 117.92 | 124.29 | 116.52 | 123.04 | 0 | +6.37(+5.46%) |
Nov 07, 2013 | 119.94 | 123.35 | 116.36 | 116.67 | 13,298 | -5.28(-4.33%) |
Nov 06, 2013 | 125.37 | 125.37 | 117.61 | 121.95 | 15,972 | -2.64(-2.12%) |
Nov 05, 2013 | 124.29 | 124.91 | 124.29 | 124.60 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 124.29 | 127.39 | 124.29 | 124.60 | 8,089 | +0.31(+0.25%) |
Nov 01, 2013 | 124.75 | 125.37 | 123.35 | 124.29 | 0 | -0.31(-0.25%) |
Oct 31, 2013 | 124.44 | 125.37 | 124.13 | 124.60 | 0 | -0.31(-0.25%) |
Oct 30, 2013 | 126.00 | 126.62 | 124.29 | 124.91 | 25,931 | -1.40(-1.11%) |
Oct 29, 2013 | 128.95 | 129.26 | 124.44 | 126.31 | 0 | -2.64(-2.05%) |
Oct 28, 2013 | 129.88 | 132.05 | 125.53 | 128.95 | 0 | -1.71(-1.31%) |
Oct 25, 2013 | 130.03 | 135.78 | 124.29 | 130.66 | 0 | -18.49(-12.40%) |
Oct 24, 2013 | 155.36 | 155.36 | 139.35 | 149.14 | 6,195 | -6.99(-4.48%) |
Oct 23, 2013 | 161.26 | 165.30 | 149.14 | 156.13 | 0 | -5.75(-3.55%) |
Oct 22, 2013 | 161.88 | 170.12 | 160.33 | 161.88 | 8,020 | +3.26(+2.06%) |
Oct 21, 2013 | 157.07 | 167.01 | 153.03 | 158.62 | 10,198 | +2.64(+1.69%) |
Oct 18, 2013 | 154.74 | 158.51 | 147.28 | 155.98 | 2,850 | +1.09(+0.70%) |
Oct 17, 2013 | 153.80 | 160.95 | 153.80 | 154.89 | 2,244 | +1.24(+0.81%) |
Oct 16, 2013 | 148.99 | 155.98 | 147.90 | 153.65 | 2,986 | +5.28(+3.56%) |
Oct 15, 2013 | 146.35 | 154.43 | 145.10 | 148.37 | 9,424 | +1.40(+0.95%) |
Oct 14, 2013 | 142.15 | 146.97 | 140.75 | 146.97 | 2,426 | +4.50(+3.16%) |
Oct 11, 2013 | 140.60 | 143.71 | 138.42 | 142.46 | 0 | +0.16(+0.11%) |
Oct 10, 2013 | 143.40 | 146.19 | 136.71 | 142.31 | 3,019 | +2.02(+1.44%) |
Oct 09, 2013 | 137.80 | 142.15 | 130.03 | 140.29 | 0 | +2.80(+2.03%) |
Oct 08, 2013 | 149.14 | 150.23 | 135.16 | 137.49 | 5,488 | -11.65(-7.81%) |
Oct 07, 2013 | 152.72 | 154.11 | 147.28 | 149.14 | 0 | -4.82(-3.13%) |
Oct 04, 2013 | 149.61 | 159.24 | 145.57 | 153.96 | 0 | +3.57(+2.38%) |
Oct 03, 2013 | 154.58 | 155.98 | 148.83 | 150.39 | 0 | -5.44(-3.49%) |
Oct 02, 2013 | 162.66 | 163.12 | 153.51 | 155.82 | 69,693 | -6.99(-4.29%) |