Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 116.01 | 116.53 | 116.53 | 116.53 | 233,700 | +0.53(+0.46%) |
Dec 30, 2013 | 114.73 | 116.22 | 113.48 | 116.00 | 247,550 | +1.96(+1.72%) |
Dec 27, 2013 | 114.41 | 114.80 | 112.71 | 114.04 | 503,836 | +0.15(+0.13%) |
Dec 26, 2013 | 115.46 | 117.19 | 113.61 | 113.89 | 149,469 | -0.97(-0.84%) |
Dec 24, 2013 | 113.74 | 115.25 | 113.46 | 114.86 | 140,804 | +1.26(+1.11%) |
Dec 23, 2013 | 115.57 | 115.95 | 112.32 | 113.60 | 189,299 | -0.95(-0.83%) |
Dec 20, 2013 | 114.13 | 116.03 | 112.50 | 114.55 | 598,341 | +0.63(+0.55%) |
Dec 19, 2013 | 115.87 | 116.73 | 112.00 | 113.92 | 296,980 | -2.04(-1.76%) |
Dec 18, 2013 | 117.39 | 117.39 | 114.73 | 115.96 | 293,156 | -1.07(-0.91%) |
Dec 17, 2013 | 117.93 | 118.50 | 116.02 | 117.03 | 146,728 | -0.90(-0.76%) |
Dec 16, 2013 | 117.00 | 119.80 | 116.96 | 117.93 | 335,216 | -0.07(-0.06%) |
Dec 13, 2013 | 117.02 | 118.69 | 115.34 | 118.00 | 223,570 | +0.79(+0.67%) |
Dec 12, 2013 | 120.37 | 121.51 | 116.03 | 117.21 | 450,535 | -3.16(-2.63%) |
Dec 11, 2013 | 123.25 | 123.25 | 119.45 | 120.37 | 226,889 | -2.70(-2.19%) |
Dec 10, 2013 | 125.25 | 126.22 | 122.33 | 123.07 | 220,614 | -1.35(-1.09%) |
Dec 09, 2013 | 122.46 | 126.47 | 122.06 | 124.42 | 385,211 | +1.65(+1.34%) |
Dec 06, 2013 | 123.37 | 124.47 | 121.77 | 122.77 | 218,305 | +0.17(+0.14%) |
Dec 05, 2013 | 121.21 | 123.99 | 120.44 | 122.60 | 192,305 | +0.78(+0.64%) |
Dec 04, 2013 | 120.61 | 122.33 | 119.29 | 121.82 | 242,673 | +0.85(+0.70%) |
Dec 03, 2013 | 124.03 | 125.77 | 120.05 | 120.97 | 407,357 | -3.83(-3.07%) |
Dec 02, 2013 | 123.56 | 125.61 | 121.50 | 124.80 | 293,095 | +1.77(+1.44%) |
Nov 29, 2013 | 121.89 | 123.54 | 120.88 | 123.03 | 150,618 | +0.46(+0.38%) |
Nov 27, 2013 | 120.16 | 122.70 | 119.21 | 122.57 | 329,023 | +1.81(+1.50%) |
Nov 26, 2013 | 120.21 | 122.38 | 119.07 | 120.76 | 154,218 | +0.62(+0.52%) |
Nov 25, 2013 | 121.28 | 121.28 | 117.70 | 120.14 | 190,477 | -1.30(-1.07%) |
Nov 22, 2013 | 124.79 | 125.42 | 121.10 | 121.44 | 259,473 | -3.68(-2.94%) |
Nov 21, 2013 | 122.31 | 126.00 | 120.17 | 125.12 | 208,351 | +4.48(+3.71%) |
Nov 20, 2013 | 120.04 | 122.76 | 119.31 | 120.64 | 137,538 | +0.81(+0.68%) |
Nov 19, 2013 | 119.25 | 120.63 | 118.65 | 119.83 | 207,552 | +0.57(+0.48%) |
Nov 18, 2013 | 122.60 | 122.69 | 118.35 | 119.26 | 175,639 | -3.34(-2.72%) |
Nov 15, 2013 | 122.29 | 122.80 | 120.18 | 122.60 | 205,991 | +0.07(+0.06%) |
Nov 14, 2013 | 122.34 | 123.16 | 120.14 | 122.53 | 189,995 | +0.16(+0.13%) |
Nov 13, 2013 | 121.00 | 122.42 | 119.58 | 122.37 | 125,670 | +1.60(+1.32%) |
Nov 12, 2013 | 120.58 | 121.00 | 118.33 | 120.77 | 224,947 | -0.06(-0.05%) |
Nov 11, 2013 | 120.84 | 122.96 | 120.03 | 120.83 | 112,119 | -0.44(-0.36%) |
Nov 08, 2013 | 118.02 | 122.00 | 117.35 | 121.27 | 214,997 | +4.02(+3.43%) |
Nov 07, 2013 | 123.56 | 123.56 | 115.96 | 117.25 | 601,500 | -5.57(-4.54%) |
Nov 06, 2013 | 124.90 | 127.03 | 121.56 | 122.82 | 189,743 | -0.45(-0.37%) |
Nov 05, 2013 | 125.41 | 126.18 | 122.12 | 123.27 | 271,653 | -2.73(-2.17%) |
Nov 04, 2013 | 123.00 | 127.59 | 121.73 | 126.00 | 656,845 | +3.11(+2.53%) |
Nov 01, 2013 | 123.75 | 125.00 | 121.21 | 122.89 | 781,886 | -2.45(-1.95%) |
Oct 31, 2013 | 113.50 | 132.55 | 113.00 | 125.34 | 2,993,418 | +27.66(+28.32%) |
Oct 30, 2013 | 100.79 | 101.05 | 97.02 | 97.68 | 429,868 | -3.20(-3.17%) |
Oct 29, 2013 | 100.66 | 101.94 | 98.62 | 100.88 | 355,548 | +0.61(+0.61%) |
Oct 28, 2013 | 100.48 | 100.82 | 99.51 | 100.27 | 143,131 | -0.25(-0.25%) |
Oct 25, 2013 | 102.00 | 102.00 | 99.09 | 100.52 | 186,734 | -1.34(-1.32%) |
Oct 24, 2013 | 101.35 | 102.31 | 99.86 | 101.86 | 224,911 | +0.39(+0.38%) |
Oct 23, 2013 | 105.01 | 105.05 | 100.21 | 101.47 | 187,397 | -4.46(-4.21%) |
Oct 22, 2013 | 106.40 | 107.57 | 105.15 | 105.93 | 135,232 | -0.41(-0.39%) |
Oct 21, 2013 | 107.32 | 108.69 | 106.03 | 106.34 | 232,076 | -1.33(-1.24%) |
Oct 18, 2013 | 104.87 | 108.47 | 103.92 | 107.67 | 472,824 | +4.03(+3.89%) |
Oct 17, 2013 | 102.40 | 104.00 | 101.37 | 103.64 | 260,222 | +1.33(+1.30%) |
Oct 16, 2013 | 102.24 | 103.03 | 101.65 | 102.31 | 160,448 | +0.35(+0.34%) |
Oct 15, 2013 | 103.27 | 103.76 | 101.52 | 101.96 | 127,333 | -1.92(-1.85%) |
Oct 14, 2013 | 104.00 | 104.34 | 102.34 | 103.88 | 141,114 | -0.81(-0.77%) |
Oct 11, 2013 | 103.37 | 105.61 | 103.04 | 104.69 | 266,769 | +0.63(+0.61%) |
Oct 10, 2013 | 102.22 | 104.99 | 101.95 | 104.06 | 267,419 | +2.61(+2.57%) |
Oct 09, 2013 | 98.97 | 102.81 | 98.66 | 101.45 | 301,481 | +2.36(+2.38%) |
Oct 08, 2013 | 97.77 | 100.17 | 97.77 | 99.09 | 220,545 | +1.20(+1.23%) |
Oct 07, 2013 | 98.38 | 99.79 | 97.85 | 97.89 | 238,530 | -1.57(-1.58%) |
Oct 04, 2013 | 97.66 | 100.47 | 97.14 | 99.46 | 217,193 | +1.57(+1.60%) |
Oct 03, 2013 | 97.87 | 98.31 | 95.87 | 97.89 | 129,713 | -0.39(-0.40%) |
Oct 02, 2013 | 98.33 | 98.63 | 96.45 | 98.28 | 210,743 | -1.07(-1.08%) |