Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 104.82 | 104.47 | 104.47 | 104.47 | 478,480 | -0.19(-0.18%) |
Dec 30, 2013 | 102.58 | 104.87 | 100.11 | 104.65 | 387,749 | +0.01(+0.01%) |
Dec 27, 2013 | 104.91 | 104.95 | 104.15 | 104.64 | 341,218 | -0.24(-0.23%) |
Dec 26, 2013 | 103.60 | 105.51 | 103.60 | 104.88 | 421,827 | +0.65(+0.62%) |
Dec 24, 2013 | 103.80 | 104.71 | 103.68 | 104.23 | 179,197 | +0.11(+0.10%) |
Dec 23, 2013 | 103.25 | 105.36 | 103.15 | 104.12 | 687,323 | +1.53(+1.49%) |
Dec 20, 2013 | 103.22 | 103.22 | 101.33 | 102.59 | 1,306,687 | -0.48(-0.46%) |
Dec 19, 2013 | 106.50 | 106.50 | 102.89 | 103.07 | 1,442,255 | -3.55(-3.33%) |
Dec 18, 2013 | 105.36 | 107.33 | 103.95 | 106.62 | 746,116 | +1.58(+1.51%) |
Dec 17, 2013 | 104.68 | 105.74 | 104.32 | 105.04 | 711,203 | +0.57(+0.55%) |
Dec 16, 2013 | 104.91 | 105.95 | 104.37 | 104.47 | 643,677 | -0.21(-0.20%) |
Dec 13, 2013 | 106.57 | 107.41 | 104.02 | 104.68 | 616,363 | -0.91(-0.86%) |
Dec 12, 2013 | 107.19 | 107.53 | 105.51 | 105.59 | 505,885 | -1.68(-1.57%) |
Dec 11, 2013 | 110.46 | 110.46 | 106.84 | 107.27 | 603,382 | -2.91(-2.64%) |
Dec 10, 2013 | 111.53 | 111.85 | 110.09 | 110.18 | 564,627 | -1.18(-1.06%) |
Dec 09, 2013 | 111.58 | 112.26 | 109.64 | 111.35 | 821,424 | +0.20(+0.18%) |
Dec 06, 2013 | 112.52 | 112.52 | 110.85 | 111.15 | 620,196 | -0.17(-0.16%) |
Dec 05, 2013 | 108.75 | 111.73 | 108.01 | 111.32 | 1,019,659 | +2.58(+2.37%) |
Dec 04, 2013 | 110.52 | 113.47 | 107.06 | 108.75 | 1,786,410 | -2.44(-2.19%) |
Dec 03, 2013 | 109.39 | 112.10 | 109.38 | 111.19 | 320,186 | +1.26(+1.15%) |
Dec 02, 2013 | 109.43 | 111.25 | 108.60 | 109.92 | 289,427 | +0.34(+0.31%) |
Nov 29, 2013 | 110.81 | 110.97 | 108.90 | 109.58 | 108,098 | -0.90(-0.81%) |
Nov 27, 2013 | 109.68 | 110.75 | 109.58 | 110.48 | 314,331 | +0.74(+0.68%) |
Nov 26, 2013 | 110.08 | 110.44 | 109.19 | 109.74 | 243,392 | -0.34(-0.31%) |
Nov 25, 2013 | 110.86 | 110.86 | 109.65 | 110.08 | 231,232 | -0.51(-0.46%) |
Nov 22, 2013 | 111.47 | 112.19 | 109.83 | 110.58 | 258,688 | -0.97(-0.87%) |
Nov 21, 2013 | 110.86 | 111.60 | 110.09 | 111.56 | 137,209 | +1.03(+0.93%) |
Nov 20, 2013 | 111.86 | 113.21 | 109.84 | 110.53 | 239,773 | -1.33(-1.19%) |
Nov 19, 2013 | 113.73 | 114.29 | 111.58 | 111.86 | 372,960 | -2.16(-1.89%) |
Nov 18, 2013 | 115.41 | 115.92 | 113.61 | 114.02 | 272,351 | -1.04(-0.90%) |
Nov 15, 2013 | 115.49 | 115.61 | 114.41 | 115.06 | 167,909 | -0.40(-0.35%) |
Nov 14, 2013 | 116.86 | 117.34 | 115.29 | 115.46 | 374,103 | -1.05(-0.90%) |
Nov 13, 2013 | 112.50 | 116.61 | 112.43 | 116.51 | 738,811 | +3.30(+2.91%) |
Nov 12, 2013 | 112.97 | 113.36 | 111.29 | 113.22 | 376,842 | +0.25(+0.22%) |
Nov 11, 2013 | 112.36 | 113.14 | 111.78 | 112.97 | 325,711 | +1.09(+0.97%) |
Nov 08, 2013 | 113.14 | 113.75 | 110.14 | 111.88 | 327,210 | -1.60(-1.41%) |
Nov 07, 2013 | 115.55 | 115.55 | 113.14 | 113.48 | 400,042 | -1.72(-1.50%) |
Nov 06, 2013 | 116.43 | 116.44 | 114.64 | 115.21 | 370,676 | -0.47(-0.41%) |
Nov 05, 2013 | 117.64 | 118.18 | 115.53 | 115.68 | 360,291 | -2.71(-2.29%) |
Nov 04, 2013 | 118.38 | 119.42 | 117.14 | 118.38 | 360,661 | +0.08(+0.07%) |
Nov 01, 2013 | 116.93 | 118.51 | 115.76 | 118.31 | 382,461 | +2.09(+1.80%) |
Oct 31, 2013 | 115.70 | 118.26 | 114.29 | 116.22 | 541,148 | +0.27(+0.24%) |
Oct 30, 2013 | 116.47 | 117.17 | 115.46 | 115.94 | 366,082 | -1.17(-1.00%) |
Oct 29, 2013 | 116.31 | 117.18 | 115.41 | 117.11 | 321,446 | -0.27(-0.23%) |
Oct 28, 2013 | 118.13 | 118.13 | 116.02 | 117.38 | 255,579 | -0.43(-0.37%) |
Oct 25, 2013 | 115.47 | 118.67 | 115.11 | 117.81 | 392,128 | +2.37(+2.05%) |
Oct 24, 2013 | 116.09 | 116.15 | 114.10 | 115.45 | 322,012 | -0.98(-0.84%) |
Oct 23, 2013 | 115.51 | 116.66 | 114.93 | 116.42 | 243,024 | +0.70(+0.61%) |
Oct 22, 2013 | 115.76 | 117.27 | 114.80 | 115.72 | 353,043 | +0.30(+0.26%) |
Oct 21, 2013 | 115.50 | 115.63 | 114.10 | 115.42 | 358,833 | -0.12(-0.10%) |
Oct 18, 2013 | 117.60 | 117.60 | 114.62 | 115.53 | 304,248 | -0.46(-0.40%) |
Oct 17, 2013 | 113.69 | 116.34 | 113.42 | 116.00 | 283,317 | +1.63(+1.43%) |
Oct 16, 2013 | 112.57 | 114.53 | 112.05 | 114.36 | 183,517 | +2.01(+1.79%) |
Oct 15, 2013 | 111.65 | 113.36 | 111.14 | 112.35 | 320,916 | +0.42(+0.37%) |
Oct 14, 2013 | 111.33 | 112.12 | 110.66 | 111.93 | 178,189 | +0.12(+0.10%) |
Oct 11, 2013 | 110.73 | 112.20 | 110.62 | 111.81 | 230,767 | +0.45(+0.40%) |
Oct 10, 2013 | 108.53 | 111.50 | 108.01 | 111.37 | 205,020 | +3.68(+3.42%) |
Oct 09, 2013 | 108.11 | 109.49 | 107.32 | 107.69 | 197,688 | -0.47(-0.43%) |
Oct 08, 2013 | 107.77 | 109.52 | 107.77 | 108.16 | 342,030 | -0.31(-0.29%) |
Oct 07, 2013 | 107.45 | 109.32 | 106.39 | 108.47 | 354,495 | +0.83(+0.77%) |
Oct 04, 2013 | 108.48 | 108.62 | 106.32 | 107.64 | 240,828 | +0.58(+0.54%) |
Oct 03, 2013 | 108.71 | 109.40 | 106.75 | 107.06 | 447,827 | -2.28(-2.09%) |
Oct 02, 2013 | 107.86 | 109.41 | 106.95 | 109.34 | 221,048 | +0.97(+0.90%) |