Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 109.28 | 109.93 | 109.93 | 109.93 | 267,300 | +0.51(+0.47%) |
Dec 30, 2013 | 111.31 | 111.91 | 109.26 | 109.42 | 216,764 | -1.69(-1.52%) |
Dec 27, 2013 | 111.06 | 111.96 | 110.50 | 111.11 | 175,245 | +0.20(+0.18%) |
Dec 26, 2013 | 111.10 | 111.87 | 110.09 | 110.91 | 210,937 | +0.25(+0.23%) |
Dec 24, 2013 | 109.60 | 110.93 | 109.60 | 110.66 | 150,141 | +1.51(+1.38%) |
Dec 23, 2013 | 111.83 | 112.10 | 108.90 | 109.15 | 268,969 | -2.10(-1.89%) |
Dec 20, 2013 | 109.02 | 111.33 | 109.00 | 111.25 | 446,407 | +2.50(+2.30%) |
Dec 19, 2013 | 109.88 | 109.90 | 107.77 | 108.75 | 224,110 | -1.09(-0.99%) |
Dec 18, 2013 | 109.14 | 110.28 | 106.96 | 109.84 | 509,986 | +0.76(+0.70%) |
Dec 17, 2013 | 110.94 | 110.94 | 108.12 | 109.08 | 449,446 | -0.91(-0.83%) |
Dec 16, 2013 | 108.57 | 110.45 | 107.79 | 109.99 | 245,822 | +2.36(+2.19%) |
Dec 13, 2013 | 107.27 | 108.22 | 106.12 | 107.63 | 152,926 | +0.44(+0.41%) |
Dec 12, 2013 | 106.55 | 108.48 | 106.11 | 107.19 | 201,939 | +0.52(+0.49%) |
Dec 11, 2013 | 108.00 | 108.35 | 106.54 | 106.67 | 251,136 | -1.42(-1.31%) |
Dec 10, 2013 | 109.30 | 109.99 | 107.92 | 108.09 | 185,580 | -1.51(-1.38%) |
Dec 09, 2013 | 109.45 | 109.92 | 108.00 | 109.60 | 252,612 | +0.32(+0.29%) |
Dec 06, 2013 | 113.70 | 113.70 | 109.23 | 109.28 | 378,530 | -0.95(-0.86%) |
Dec 05, 2013 | 109.24 | 110.81 | 108.69 | 110.23 | 240,888 | +0.89(+0.81%) |
Dec 04, 2013 | 107.52 | 109.64 | 107.19 | 109.34 | 301,883 | +1.13(+1.04%) |
Dec 03, 2013 | 107.18 | 108.83 | 106.68 | 108.21 | 391,351 | +0.51(+0.47%) |
Dec 02, 2013 | 106.86 | 108.66 | 104.52 | 107.70 | 463,525 | -0.86(-0.79%) |
Nov 29, 2013 | 109.05 | 109.61 | 108.32 | 108.56 | 74,249 | -0.37(-0.34%) |
Nov 27, 2013 | 110.08 | 110.50 | 107.92 | 108.93 | 251,142 | -1.49(-1.35%) |
Nov 26, 2013 | 109.27 | 110.94 | 108.53 | 110.42 | 177,543 | +0.84(+0.77%) |
Nov 25, 2013 | 112.76 | 112.82 | 109.20 | 109.58 | 236,505 | -3.19(-2.83%) |
Nov 22, 2013 | 113.54 | 113.54 | 112.28 | 112.77 | 137,440 | -0.53(-0.47%) |
Nov 21, 2013 | 111.40 | 113.38 | 111.34 | 113.30 | 185,762 | +2.56(+2.31%) |
Nov 20, 2013 | 111.85 | 112.51 | 110.44 | 110.74 | 261,151 | -0.03(-0.03%) |
Nov 19, 2013 | 113.08 | 113.23 | 110.73 | 110.77 | 268,939 | -2.50(-2.21%) |
Nov 18, 2013 | 115.44 | 115.60 | 112.94 | 113.27 | 298,541 | -2.02(-1.75%) |
Nov 15, 2013 | 115.57 | 115.96 | 114.32 | 115.29 | 148,412 | +0.17(+0.15%) |
Nov 14, 2013 | 114.33 | 115.26 | 113.56 | 115.12 | 139,578 | +1.14(+1.00%) |
Nov 13, 2013 | 111.51 | 114.06 | 110.63 | 113.98 | 407,654 | +2.06(+1.84%) |
Nov 12, 2013 | 113.50 | 113.79 | 111.38 | 111.92 | 291,182 | -1.69(-1.49%) |
Nov 11, 2013 | 114.12 | 115.00 | 113.02 | 113.61 | 407,498 | -1.11(-0.97%) |
Nov 08, 2013 | 111.94 | 115.44 | 111.32 | 114.72 | 178,301 | +2.84(+2.54%) |
Nov 07, 2013 | 116.02 | 117.19 | 111.79 | 111.88 | 325,887 | -3.95(-3.41%) |
Nov 06, 2013 | 115.59 | 117.61 | 115.18 | 115.83 | 242,791 | +0.74(+0.64%) |
Nov 05, 2013 | 116.23 | 116.34 | 114.18 | 115.09 | 383,011 | -1.25(-1.07%) |
Nov 04, 2013 | 114.21 | 117.34 | 113.94 | 116.34 | 691,550 | +5.52(+4.98%) |
Nov 01, 2013 | 117.81 | 117.81 | 108.61 | 110.82 | 1,142,856 | -6.60(-5.62%) |
Oct 31, 2013 | 117.68 | 119.13 | 116.74 | 117.42 | 224,487 | -0.33(-0.28%) |
Oct 30, 2013 | 119.30 | 119.81 | 117.09 | 117.75 | 290,593 | -1.11(-0.93%) |
Oct 29, 2013 | 117.30 | 118.92 | 117.30 | 118.86 | 173,877 | +2.03(+1.74%) |
Oct 28, 2013 | 116.35 | 116.86 | 115.87 | 116.83 | 262,267 | +0.45(+0.39%) |
Oct 25, 2013 | 115.21 | 116.55 | 114.01 | 116.38 | 288,177 | +1.62(+1.41%) |
Oct 24, 2013 | 115.90 | 115.90 | 114.42 | 114.76 | 306,833 | -0.65(-0.56%) |
Oct 23, 2013 | 118.30 | 118.30 | 115.18 | 115.41 | 300,347 | -3.77(-3.16%) |
Oct 22, 2013 | 118.66 | 121.07 | 118.66 | 119.18 | 626,387 | +1.37(+1.16%) |
Oct 21, 2013 | 119.21 | 119.93 | 117.19 | 117.81 | 261,991 | -1.57(-1.32%) |
Oct 18, 2013 | 118.66 | 119.43 | 118.55 | 119.38 | 268,853 | +1.38(+1.17%) |
Oct 17, 2013 | 119.23 | 119.61 | 117.71 | 118.00 | 244,513 | -1.22(-1.02%) |
Oct 16, 2013 | 118.19 | 119.42 | 117.91 | 119.22 | 161,194 | +1.50(+1.27%) |
Oct 15, 2013 | 117.74 | 118.14 | 116.39 | 117.72 | 168,334 | -0.34(-0.29%) |
Oct 14, 2013 | 116.32 | 118.09 | 115.79 | 118.06 | 182,804 | +1.25(+1.07%) |
Oct 11, 2013 | 115.48 | 117.47 | 114.97 | 116.81 | 141,605 | +0.90(+0.78%) |
Oct 10, 2013 | 114.88 | 116.03 | 114.29 | 115.91 | 157,923 | +2.39(+2.11%) |
Oct 09, 2013 | 114.39 | 114.64 | 112.56 | 113.52 | 213,814 | -0.76(-0.67%) |
Oct 08, 2013 | 116.00 | 116.25 | 113.62 | 114.28 | 164,189 | -1.52(-1.31%) |
Oct 07, 2013 | 115.50 | 116.72 | 115.10 | 115.80 | 196,634 | -0.46(-0.40%) |
Oct 04, 2013 | 115.87 | 117.14 | 115.31 | 116.26 | 192,570 | +0.59(+0.51%) |
Oct 03, 2013 | 116.12 | 116.48 | 114.09 | 115.67 | 317,795 | -0.49(-0.42%) |
Oct 02, 2013 | 115.48 | 116.23 | 114.48 | 116.16 | 334,787 | +0.01(+0.01%) |