Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 94.26 | 96.52 | 96.52 | 96.52 | 1,382,500 | +2.15(+2.28%) |
Dec 30, 2013 | 93.75 | 94.38 | 93.07 | 94.37 | 622,803 | +0.84(+0.90%) |
Dec 27, 2013 | 94.69 | 95.40 | 93.48 | 93.53 | 411,989 | -1.28(-1.35%) |
Dec 26, 2013 | 95.05 | 95.55 | 94.35 | 94.81 | 542,685 | +0.39(+0.41%) |
Dec 24, 2013 | 93.42 | 94.99 | 93.06 | 94.42 | 515,891 | +1.06(+1.14%) |
Dec 23, 2013 | 95.17 | 95.92 | 93.01 | 93.36 | 1,092,623 | -1.83(-1.92%) |
Dec 20, 2013 | 93.71 | 95.19 | 93.23 | 95.19 | 1,917,088 | +1.75(+1.87%) |
Dec 19, 2013 | 93.02 | 94.63 | 92.73 | 93.44 | 740,453 | -0.20(-0.21%) |
Dec 18, 2013 | 91.50 | 94.39 | 91.49 | 93.64 | 1,841,677 | +2.01(+2.19%) |
Dec 17, 2013 | 91.04 | 91.94 | 88.61 | 91.63 | 1,819,763 | +0.45(+0.49%) |
Dec 16, 2013 | 92.45 | 93.00 | 90.60 | 91.18 | 1,095,147 | -0.78(-0.85%) |
Dec 13, 2013 | 91.48 | 93.32 | 91.26 | 91.96 | 877,828 | +0.72(+0.79%) |
Dec 12, 2013 | 93.37 | 93.37 | 91.10 | 91.24 | 907,136 | -1.97(-2.11%) |
Dec 11, 2013 | 94.36 | 95.36 | 92.74 | 93.21 | 3,018,510 | -1.18(-1.25%) |
Dec 10, 2013 | 89.46 | 96.31 | 89.42 | 94.39 | 4,165,230 | +4.18(+4.63%) |
Dec 09, 2013 | 93.12 | 93.80 | 89.65 | 90.21 | 6,152,130 | -3.55(-3.79%) |
Dec 06, 2013 | 92.27 | 97.75 | 91.70 | 93.76 | 0 | -24.24(-20.54%) |
Dec 05, 2013 | 124.85 | 125.90 | 118.00 | 118.00 | 2,205,853 | -5.48(-4.44%) |
Dec 04, 2013 | 123.73 | 124.99 | 122.55 | 123.48 | 0 | -1.53(-1.22%) |
Dec 03, 2013 | 126.39 | 126.93 | 124.44 | 125.01 | 0 | -1.92(-1.51%) |
Dec 02, 2013 | 126.74 | 128.12 | 126.34 | 126.93 | 0 | -0.01(-0.01%) |
Nov 29, 2013 | 128.66 | 128.75 | 126.43 | 126.94 | 0 | -1.53(-1.19%) |
Nov 27, 2013 | 129.00 | 129.49 | 127.86 | 128.47 | 0 | -0.42(-0.33%) |
Nov 26, 2013 | 128.89 | 130.73 | 128.84 | 128.89 | 0 | -0.26(-0.20%) |
Nov 25, 2013 | 128.16 | 130.00 | 127.95 | 129.15 | 0 | +1.15(+0.90%) |
Nov 22, 2013 | 127.37 | 128.54 | 127.01 | 128.00 | 0 | +0.89(+0.70%) |
Nov 21, 2013 | 125.80 | 129.16 | 125.80 | 127.11 | 0 | +1.31(+1.04%) |
Nov 20, 2013 | 128.10 | 128.34 | 125.74 | 125.80 | 0 | -1.69(-1.33%) |
Nov 19, 2013 | 129.96 | 131.41 | 127.37 | 127.49 | 0 | -2.49(-1.92%) |
Nov 18, 2013 | 132.02 | 132.72 | 129.58 | 129.98 | 357,506 | -1.26(-0.96%) |
Nov 15, 2013 | 130.16 | 132.35 | 130.16 | 131.24 | 0 | +0.80(+0.61%) |
Nov 14, 2013 | 130.31 | 130.67 | 129.05 | 130.44 | 0 | +0.91(+0.70%) |
Nov 12, 2013 | 128.62 | 129.67 | 127.22 | 129.53 | 0 | +1.26(+0.98%) |
Nov 11, 2013 | 128.46 | 129.91 | 127.07 | 128.27 | 377,370 | +0.38(+0.30%) |
Nov 08, 2013 | 127.06 | 129.20 | 126.61 | 127.89 | 0 | +1.05(+0.83%) |
Nov 07, 2013 | 131.46 | 131.96 | 126.30 | 126.84 | 593,554 | -4.57(-3.48%) |
Nov 06, 2013 | 131.84 | 131.94 | 129.63 | 131.41 | 0 | -0.09(-0.07%) |
Nov 05, 2013 | 130.40 | 131.99 | 128.85 | 131.50 | 0 | +0.80(+0.61%) |
Nov 04, 2013 | 129.31 | 131.33 | 128.43 | 130.70 | 0 | +2.07(+1.61%) |
Nov 01, 2013 | 128.80 | 130.33 | 127.68 | 128.63 | 0 | -0.22(-0.17%) |
Oct 31, 2013 | 128.30 | 129.97 | 127.50 | 128.85 | 0 | +0.29(+0.23%) |
Oct 30, 2013 | 128.19 | 129.42 | 127.67 | 128.56 | 0 | +0.27(+0.21%) |
Oct 29, 2013 | 127.59 | 128.39 | 126.81 | 128.29 | 0 | +1.00(+0.79%) |
Oct 28, 2013 | 127.55 | 129.14 | 126.48 | 127.29 | 0 | -0.23(-0.18%) |
Oct 25, 2013 | 128.85 | 128.90 | 126.70 | 127.52 | 0 | -0.76(-0.59%) |
Oct 24, 2013 | 125.61 | 128.28 | 125.04 | 128.28 | 0 | +2.51(+2.00%) |
Oct 23, 2013 | 125.33 | 126.19 | 124.42 | 125.77 | 0 | -0.34(-0.27%) |
Oct 22, 2013 | 127.05 | 127.90 | 124.78 | 126.11 | 0 | +0.12(+0.10%) |
Oct 21, 2013 | 127.31 | 127.46 | 123.07 | 125.99 | 0 | -0.22(-0.17%) |
Oct 18, 2013 | 124.69 | 126.95 | 124.00 | 126.21 | 682,888 | +2.52(+2.04%) |
Oct 17, 2013 | 121.08 | 124.11 | 120.07 | 123.69 | 0 | +2.11(+1.73%) |
Oct 16, 2013 | 118.50 | 122.43 | 117.92 | 121.58 | 0 | +3.73(+3.17%) |
Oct 15, 2013 | 118.55 | 119.06 | 116.58 | 117.85 | 0 | -0.37(-0.31%) |
Oct 14, 2013 | 117.56 | 118.74 | 116.35 | 118.22 | 663,563 | -0.42(-0.35%) |
Oct 11, 2013 | 120.00 | 120.00 | 118.23 | 118.64 | 0 | -1.17(-0.98%) |
Oct 10, 2013 | 120.27 | 120.93 | 118.80 | 119.81 | 0 | +1.18(+0.99%) |
Oct 09, 2013 | 118.77 | 120.02 | 116.41 | 118.63 | 0 | -1.36(-1.13%) |
Oct 08, 2013 | 123.17 | 123.57 | 119.93 | 119.99 | 944,083 | -3.50(-2.83%) |
Oct 07, 2013 | 122.79 | 125.15 | 122.32 | 123.49 | 0 | -0.43(-0.35%) |
Oct 04, 2013 | 124.16 | 125.00 | 122.84 | 123.92 | 0 | -0.12(-0.10%) |
Oct 03, 2013 | 121.86 | 126.03 | 121.81 | 124.04 | 1,144,791 | +2.62(+2.16%) |
Oct 02, 2013 | 121.31 | 121.86 | 120.60 | 121.42 | 0 | -0.32(-0.26%) |