Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 111.59 | 112.45 | 112.45 | 112.45 | 559,635 | +1.36(+1.23%) |
Dec 30, 2013 | 110.82 | 111.38 | 110.11 | 111.09 | 360,503 | +0.26(+0.24%) |
Dec 27, 2013 | 112.10 | 112.69 | 110.29 | 110.82 | 430,062 | -1.29(-1.15%) |
Dec 26, 2013 | 111.59 | 112.37 | 111.34 | 112.11 | 386,162 | +0.53(+0.47%) |
Dec 24, 2013 | 110.63 | 112.39 | 110.56 | 111.58 | 493,203 | +0.73(+0.66%) |
Dec 23, 2013 | 110.82 | 111.17 | 109.92 | 110.85 | 552,979 | +0.50(+0.45%) |
Dec 20, 2013 | 109.96 | 110.74 | 108.99 | 110.35 | 1,262,069 | +1.02(+0.94%) |
Dec 19, 2013 | 109.15 | 109.47 | 107.81 | 109.33 | 609,236 | -0.18(-0.17%) |
Dec 18, 2013 | 106.90 | 109.59 | 106.38 | 109.51 | 918,308 | +3.01(+2.83%) |
Dec 17, 2013 | 107.62 | 107.67 | 106.10 | 106.50 | 732,988 | -1.20(-1.11%) |
Dec 16, 2013 | 105.61 | 108.05 | 105.20 | 107.69 | 726,880 | +1.23(+1.16%) |
Dec 13, 2013 | 106.06 | 107.47 | 106.06 | 106.46 | 722,320 | +0.35(+0.33%) |
Dec 12, 2013 | 106.03 | 106.46 | 105.30 | 106.11 | 646,455 | +0.04(+0.03%) |
Dec 11, 2013 | 108.17 | 108.24 | 105.53 | 106.07 | 781,452 | -1.83(-1.70%) |
Dec 10, 2013 | 108.56 | 110.71 | 107.85 | 107.90 | 1,099,414 | -0.77(-0.71%) |
Dec 09, 2013 | 106.79 | 108.98 | 106.79 | 108.67 | 1,155,589 | +1.57(+1.46%) |
Dec 06, 2013 | 107.82 | 108.71 | 106.99 | 107.10 | 913,562 | +0.05(+0.05%) |
Dec 05, 2013 | 108.59 | 109.05 | 106.92 | 107.05 | 929,256 | -1.71(-1.57%) |
Dec 04, 2013 | 108.89 | 109.78 | 107.18 | 108.76 | 610,863 | -0.94(-0.86%) |
Dec 03, 2013 | 109.93 | 110.30 | 108.94 | 109.71 | 480,204 | -0.73(-0.66%) |
Dec 02, 2013 | 110.06 | 110.96 | 109.37 | 110.44 | 540,929 | +0.73(+0.67%) |
Nov 29, 2013 | 110.16 | 111.06 | 109.57 | 109.71 | 232,872 | -0.37(-0.34%) |
Nov 27, 2013 | 110.49 | 110.94 | 109.94 | 110.08 | 379,220 | -0.11(-0.10%) |
Nov 26, 2013 | 110.60 | 111.16 | 110.00 | 110.19 | 433,537 | -0.39(-0.35%) |
Nov 25, 2013 | 110.25 | 111.27 | 110.21 | 110.58 | 612,043 | +0.16(+0.15%) |
Nov 22, 2013 | 111.01 | 111.01 | 109.75 | 110.41 | 607,182 | -0.31(-0.28%) |
Nov 21, 2013 | 110.41 | 111.47 | 109.69 | 110.72 | 549,131 | +0.87(+0.79%) |
Nov 20, 2013 | 110.23 | 110.69 | 109.33 | 109.85 | 606,152 | -0.31(-0.28%) |
Nov 19, 2013 | 112.80 | 113.20 | 109.81 | 110.16 | 702,832 | -2.61(-2.32%) |
Nov 18, 2013 | 113.36 | 113.77 | 112.22 | 112.77 | 786,865 | -0.56(-0.50%) |
Nov 15, 2013 | 113.48 | 114.17 | 112.30 | 113.33 | 533,546 | -0.16(-0.14%) |
Nov 14, 2013 | 113.66 | 114.18 | 112.92 | 113.50 | 313,834 | +0.15(+0.13%) |
Nov 13, 2013 | 111.65 | 113.49 | 111.51 | 113.35 | 556,020 | +1.10(+0.98%) |
Nov 12, 2013 | 112.28 | 112.57 | 111.48 | 112.25 | 523,006 | -0.16(-0.14%) |
Nov 11, 2013 | 111.68 | 113.03 | 111.53 | 112.41 | 371,468 | +0.62(+0.55%) |
Nov 08, 2013 | 110.75 | 111.79 | 110.32 | 111.79 | 423,917 | +0.75(+0.68%) |
Nov 07, 2013 | 113.19 | 113.61 | 110.76 | 111.04 | 815,526 | -1.84(-1.63%) |
Nov 06, 2013 | 113.26 | 114.09 | 111.84 | 112.88 | 998,625 | -0.07(-0.06%) |
Nov 05, 2013 | 112.19 | 113.22 | 111.76 | 112.95 | 643,407 | +0.49(+0.43%) |
Nov 04, 2013 | 111.95 | 112.54 | 111.44 | 112.46 | 583,288 | +1.31(+1.18%) |
Nov 01, 2013 | 110.58 | 111.79 | 110.14 | 111.15 | 577,832 | +0.99(+0.90%) |
Oct 31, 2013 | 110.03 | 111.03 | 109.61 | 110.16 | 724,192 | -0.35(-0.32%) |
Oct 30, 2013 | 112.22 | 112.55 | 110.05 | 110.51 | 744,001 | -1.56(-1.39%) |
Oct 29, 2013 | 111.70 | 112.35 | 111.58 | 112.07 | 505,511 | +0.78(+0.70%) |
Oct 28, 2013 | 111.77 | 112.15 | 110.83 | 111.29 | 742,958 | -0.65(-0.58%) |
Oct 25, 2013 | 112.81 | 112.81 | 111.49 | 111.94 | 908,877 | -0.88(-0.78%) |
Oct 24, 2013 | 112.43 | 112.91 | 111.45 | 112.83 | 828,436 | +0.73(+0.65%) |
Oct 23, 2013 | 109.59 | 112.33 | 109.37 | 112.10 | 1,588,493 | +2.62(+2.39%) |
Oct 22, 2013 | 107.42 | 109.61 | 107.29 | 109.48 | 1,230,233 | +2.47(+2.30%) |
Oct 21, 2013 | 106.62 | 107.08 | 105.09 | 107.01 | 955,260 | +0.63(+0.60%) |
Oct 18, 2013 | 105.20 | 107.77 | 103.81 | 106.38 | 1,542,446 | +3.80(+3.70%) |
Oct 17, 2013 | 102.12 | 102.65 | 101.55 | 102.58 | 1,073,373 | -0.07(-0.07%) |
Oct 16, 2013 | 101.56 | 102.71 | 100.84 | 102.65 | 936,246 | +1.63(+1.61%) |
Oct 15, 2013 | 102.06 | 102.53 | 100.65 | 101.02 | 701,053 | -1.17(-1.14%) |
Oct 14, 2013 | 102.19 | 102.73 | 101.76 | 102.19 | 694,586 | -0.51(-0.49%) |
Oct 11, 2013 | 102.44 | 103.12 | 101.88 | 102.70 | 497,207 | +0.17(+0.17%) |
Oct 10, 2013 | 100.58 | 102.90 | 100.58 | 102.53 | 572,830 | +2.93(+2.94%) |
Oct 09, 2013 | 100.40 | 100.40 | 97.76 | 99.60 | 1,381,535 | -0.76(-0.76%) |
Oct 08, 2013 | 100.58 | 102.06 | 100.32 | 100.36 | 1,238,938 | -0.33(-0.33%) |
Oct 07, 2013 | 100.71 | 101.33 | 100.01 | 100.69 | 495,545 | -0.83(-0.81%) |
Oct 04, 2013 | 99.71 | 101.91 | 98.89 | 101.52 | 698,879 | +1.45(+1.45%) |
Oct 03, 2013 | 100.10 | 100.59 | 98.60 | 100.07 | 996,578 | -0.61(-0.60%) |
Oct 02, 2013 | 100.11 | 100.87 | 99.63 | 100.68 | 1,069,220 | -0.39(-0.39%) |