Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 107.79 | 107.79 | 107.79 | 0 | +0.23(+0.21%) | |
Dec 30, 2013 | 107.15 | 107.56 | 106.96 | 107.56 | 18,574 | +0.37(+0.35%) |
Dec 27, 2013 | 107.38 | 107.38 | 106.88 | 107.19 | 0 | +0.31(+0.29%) |
Dec 26, 2013 | 105.99 | 106.88 | 105.75 | 106.88 | 21,356 | +1.02(+0.96%) |
Dec 24, 2013 | 104.65 | 105.92 | 104.65 | 105.86 | 25,482 | +0.56(+0.53%) |
Dec 23, 2013 | 105.19 | 105.52 | 104.84 | 105.30 | 58,763 | +1.49(+1.43%) |
Dec 20, 2013 | 103.80 | 104.28 | 103.66 | 103.81 | 0 | +0.85(+0.83%) |
Dec 19, 2013 | 102.50 | 103.15 | 102.43 | 102.96 | 45,380 | -0.34(-0.33%) |
Dec 18, 2013 | 102.48 | 103.65 | 102.07 | 103.30 | 59,860 | +0.76(+0.74%) |
Dec 17, 2013 | 102.91 | 102.91 | 102.18 | 102.54 | 29,543 | -0.64(-0.63%) |
Dec 16, 2013 | 103.37 | 103.51 | 102.86 | 103.19 | 33,660 | +1.75(+1.72%) |
Dec 13, 2013 | 101.34 | 101.44 | 100.85 | 101.44 | 21,522 | +0.06(+0.06%) |
Dec 12, 2013 | 101.33 | 102.00 | 101.21 | 101.38 | 38,544 | -0.41(-0.40%) |
Dec 11, 2013 | 103.28 | 103.28 | 101.79 | 101.79 | 46,036 | -1.46(-1.41%) |
Dec 10, 2013 | 103.30 | 103.49 | 102.91 | 103.25 | 32,544 | -0.69(-0.66%) |
Dec 09, 2013 | 104.04 | 104.25 | 103.50 | 103.94 | 19,355 | +0.06(+0.06%) |
Dec 06, 2013 | 103.65 | 104.14 | 103.34 | 103.88 | 17,719 | +1.54(+1.50%) |
Dec 05, 2013 | 102.80 | 103.36 | 102.33 | 102.34 | 21,117 | -0.75(-0.73%) |
Dec 04, 2013 | 101.97 | 103.16 | 101.97 | 103.09 | 27,313 | -1.71(-1.63%) |
Dec 03, 2013 | 105.16 | 105.42 | 104.48 | 104.80 | 32,642 | -1.61(-1.51%) |
Dec 02, 2013 | 106.87 | 107.16 | 106.41 | 106.41 | 23,892 | -0.53(-0.50%) |
Nov 29, 2013 | 106.95 | 107.45 | 106.93 | 106.94 | 17,398 | +1.09(+1.03%) |
Nov 27, 2013 | 105.69 | 106.00 | 105.43 | 105.85 | 21,242 | +0.57(+0.55%) |
Nov 26, 2013 | 104.76 | 105.57 | 104.75 | 105.28 | 20,672 | +0.53(+0.50%) |
Nov 25, 2013 | 104.60 | 104.93 | 104.49 | 104.75 | 63,224 | +0.83(+0.80%) |
Nov 22, 2013 | 103.37 | 103.92 | 103.09 | 103.92 | 30,052 | +0.44(+0.43%) |
Nov 21, 2013 | 103.20 | 103.48 | 102.62 | 103.48 | 29,462 | +0.46(+0.44%) |
Nov 20, 2013 | 104.32 | 104.41 | 102.79 | 103.02 | 19,661 | -1.52(-1.45%) |
Nov 19, 2013 | 104.62 | 105.05 | 104.35 | 104.54 | 24,215 | -0.11(-0.11%) |
Nov 18, 2013 | 105.55 | 105.70 | 104.60 | 104.65 | 28,682 | -0.44(-0.42%) |
Nov 15, 2013 | 105.00 | 105.29 | 104.78 | 105.09 | 20,659 | +0.29(+0.28%) |
Nov 14, 2013 | 104.39 | 104.96 | 104.18 | 104.80 | 65,520 | +1.67(+1.62%) |
Nov 13, 2013 | 101.63 | 103.23 | 101.55 | 103.13 | 21,694 | +1.25(+1.23%) |
Nov 12, 2013 | 102.31 | 102.70 | 101.77 | 101.88 | 31,318 | +0.33(+0.32%) |
Nov 11, 2013 | 101.14 | 101.92 | 101.14 | 101.55 | 18,089 | +0.32(+0.32%) |
Nov 08, 2013 | 100.84 | 101.28 | 100.58 | 101.23 | 19,126 | +0.28(+0.28%) |
Nov 07, 2013 | 102.60 | 103.25 | 100.92 | 100.95 | 18,110 | -1.59(-1.55%) |
Nov 06, 2013 | 102.56 | 102.99 | 102.37 | 102.54 | 42,715 | +0.61(+0.60%) |
Nov 05, 2013 | 101.93 | 102.28 | 101.40 | 101.93 | 73,839 | -1.22(-1.18%) |
Nov 04, 2013 | 102.61 | 103.15 | 102.60 | 103.15 | 37,659 | -0.39(-0.38%) |
Nov 01, 2013 | 103.48 | 103.76 | 102.83 | 103.54 | 31,794 | -0.46(-0.44%) |
Oct 31, 2013 | 103.58 | 104.18 | 103.15 | 104.00 | 23,647 | +0.04(+0.04%) |
Oct 30, 2013 | 104.20 | 104.55 | 103.49 | 103.96 | 29,125 | -0.67(-0.64%) |
Oct 29, 2013 | 104.63 | 104.77 | 104.08 | 104.63 | 40,390 | +0.41(+0.39%) |
Oct 28, 2013 | 103.90 | 104.65 | 103.70 | 104.22 | 87,972 | +0.69(+0.66%) |
Oct 25, 2013 | 104.29 | 104.29 | 103.44 | 103.53 | 80,168 | +1.47(+1.44%) |
Oct 24, 2013 | 102.08 | 102.32 | 101.73 | 102.07 | 35,171 | -0.01(-0.01%) |
Oct 23, 2013 | 102.14 | 102.30 | 101.91 | 102.08 | 17,549 | +0.12(+0.12%) |
Oct 22, 2013 | 101.50 | 102.55 | 101.50 | 101.96 | 40,098 | +1.54(+1.53%) |
Oct 21, 2013 | 100.04 | 100.56 | 99.89 | 100.42 | 22,624 | -0.05(-0.05%) |
Oct 18, 2013 | 100.20 | 100.50 | 99.97 | 100.47 | 29,927 | +0.47(+0.47%) |
Oct 17, 2013 | 99.25 | 100.00 | 99.24 | 100.00 | 18,940 | +1.10(+1.11%) |
Oct 16, 2013 | 98.08 | 99.05 | 98.08 | 98.90 | 31,578 | +1.70(+1.75%) |
Oct 15, 2013 | 97.65 | 97.75 | 97.07 | 97.20 | 15,908 | -0.11(-0.11%) |
Oct 14, 2013 | 96.87 | 97.52 | 96.68 | 97.31 | 25,765 | +0.06(+0.06%) |
Oct 11, 2013 | 96.95 | 97.32 | 96.80 | 97.25 | 14,352 | -0.05(-0.05%) |
Oct 10, 2013 | 96.63 | 97.48 | 96.63 | 97.29 | 15,994 | +2.75(+2.91%) |
Oct 09, 2013 | 94.86 | 94.88 | 94.00 | 94.54 | 37,131 | -0.31(-0.33%) |
Oct 08, 2013 | 95.16 | 95.51 | 94.85 | 94.85 | 20,819 | -0.57(-0.60%) |
Oct 07, 2013 | 94.81 | 95.68 | 94.63 | 95.42 | 25,002 | -0.68(-0.71%) |
Oct 04, 2013 | 95.67 | 96.40 | 95.46 | 96.10 | 14,800 | -0.63(-0.65%) |
Oct 03, 2013 | 96.83 | 96.98 | 96.31 | 96.73 | 66,587 | -0.89(-0.92%) |
Oct 02, 2013 | 97.24 | 97.64 | 96.68 | 97.62 | 125,911 | +0.62(+0.64%) |