Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 112.00 | 112.51 | 112.51 | 112.51 | 242,059 | +0.51(+0.46%) |
Dec 30, 2013 | 110.77 | 112.21 | 109.56 | 111.99 | 256,404 | +1.89(+1.72%) |
Dec 27, 2013 | 110.46 | 110.83 | 108.82 | 110.10 | 521,857 | +0.15(+0.13%) |
Dec 26, 2013 | 111.47 | 113.14 | 109.69 | 109.96 | 154,815 | -0.94(-0.84%) |
Dec 24, 2013 | 109.81 | 111.27 | 109.54 | 110.89 | 145,840 | +1.22(+1.11%) |
Dec 23, 2013 | 111.58 | 111.95 | 108.44 | 109.68 | 196,069 | -0.92(-0.83%) |
Dec 20, 2013 | 110.19 | 112.02 | 108.61 | 110.59 | 619,742 | +0.61(+0.55%) |
Dec 19, 2013 | 111.87 | 112.70 | 108.13 | 109.99 | 307,602 | -1.97(-1.76%) |
Dec 18, 2013 | 113.34 | 113.34 | 110.77 | 111.96 | 303,641 | -1.03(-0.91%) |
Dec 17, 2013 | 113.86 | 114.41 | 112.01 | 112.99 | 151,976 | -0.87(-0.76%) |
Dec 16, 2013 | 112.96 | 115.66 | 112.92 | 113.86 | 347,206 | -0.07(-0.06%) |
Dec 13, 2013 | 112.98 | 114.59 | 111.36 | 113.92 | 231,566 | +0.76(+0.67%) |
Dec 12, 2013 | 116.21 | 117.31 | 112.03 | 113.16 | 466,649 | -3.05(-2.63%) |
Dec 11, 2013 | 118.99 | 118.99 | 115.33 | 116.21 | 235,004 | -2.61(-2.19%) |
Dec 10, 2013 | 120.92 | 121.86 | 118.11 | 118.82 | 228,505 | -1.30(-1.08%) |
Dec 09, 2013 | 118.23 | 122.10 | 117.84 | 120.12 | 398,989 | +1.59(+1.34%) |
Dec 06, 2013 | 119.11 | 120.17 | 117.57 | 118.53 | 226,113 | +0.16(+0.14%) |
Dec 05, 2013 | 117.02 | 119.71 | 116.28 | 118.37 | 199,183 | +0.75(+0.64%) |
Dec 04, 2013 | 116.44 | 118.11 | 115.17 | 117.61 | 251,353 | +0.82(+0.70%) |
Dec 03, 2013 | 119.75 | 121.43 | 115.90 | 116.79 | 421,927 | -3.70(-3.07%) |
Dec 02, 2013 | 119.29 | 121.28 | 117.30 | 120.49 | 303,578 | +1.71(+1.44%) |
Nov 29, 2013 | 117.68 | 119.27 | 116.70 | 118.78 | 156,005 | +0.44(+0.38%) |
Nov 27, 2013 | 116.01 | 118.46 | 115.09 | 118.34 | 340,791 | +1.75(+1.50%) |
Nov 26, 2013 | 116.06 | 118.15 | 114.96 | 116.59 | 159,734 | +0.60(+0.52%) |
Nov 25, 2013 | 117.09 | 117.09 | 113.64 | 115.99 | 197,290 | -1.25(-1.07%) |
Nov 22, 2013 | 120.48 | 121.09 | 116.92 | 117.25 | 268,753 | -3.55(-2.94%) |
Nov 21, 2013 | 118.09 | 121.65 | 116.02 | 120.80 | 215,803 | +4.33(+3.71%) |
Nov 20, 2013 | 115.89 | 118.52 | 115.19 | 116.47 | 142,457 | +0.78(+0.68%) |
Nov 19, 2013 | 115.13 | 116.46 | 114.55 | 115.69 | 214,975 | +0.55(+0.48%) |
Nov 18, 2013 | 118.37 | 118.45 | 114.26 | 115.14 | 181,921 | -3.22(-2.72%) |
Nov 15, 2013 | 118.07 | 118.56 | 116.03 | 118.37 | 213,359 | +0.07(+0.06%) |
Nov 14, 2013 | 118.11 | 118.91 | 115.99 | 118.30 | 196,790 | +0.16(+0.13%) |
Nov 13, 2013 | 116.82 | 118.19 | 115.45 | 118.14 | 130,165 | +1.55(+1.33%) |
Nov 12, 2013 | 116.42 | 116.82 | 114.25 | 116.60 | 232,993 | -0.06(-0.05%) |
Nov 11, 2013 | 116.67 | 118.71 | 115.89 | 116.66 | 116,129 | -0.42(-0.36%) |
Nov 08, 2013 | 113.94 | 117.79 | 113.30 | 117.08 | 222,687 | +3.88(+3.43%) |
Nov 07, 2013 | 119.29 | 119.29 | 111.96 | 113.20 | 623,014 | -5.38(-4.54%) |
Nov 06, 2013 | 120.59 | 122.64 | 117.36 | 118.58 | 196,529 | -0.43(-0.36%) |
Nov 05, 2013 | 121.08 | 121.82 | 117.90 | 119.01 | 281,369 | -2.64(-2.17%) |
Nov 04, 2013 | 118.75 | 123.18 | 117.53 | 121.65 | 680,339 | +3.00(+2.53%) |
Nov 01, 2013 | 119.48 | 120.68 | 117.02 | 118.65 | 809,852 | -2.37(-1.96%) |
Oct 31, 2013 | 109.58 | 127.97 | 109.10 | 121.01 | 3,100,488 | +26.71(+28.32%) |
Oct 30, 2013 | 97.31 | 97.56 | 93.67 | 94.31 | 445,243 | -2.80(-2.88%) |
Oct 29, 2013 | 96.89 | 98.13 | 94.93 | 97.11 | 369,363 | +0.59(+0.61%) |
Oct 28, 2013 | 96.72 | 97.05 | 95.79 | 96.52 | 148,692 | -0.24(-0.25%) |
Oct 25, 2013 | 98.18 | 98.18 | 95.38 | 96.76 | 193,990 | -1.29(-1.32%) |
Oct 24, 2013 | 97.56 | 98.48 | 96.12 | 98.05 | 233,650 | +0.38(+0.38%) |
Oct 23, 2013 | 101.08 | 101.12 | 96.46 | 97.67 | 194,678 | -4.29(-4.21%) |
Oct 22, 2013 | 102.42 | 103.55 | 101.22 | 101.97 | 140,486 | -0.39(-0.38%) |
Oct 21, 2013 | 103.31 | 104.62 | 102.06 | 102.36 | 241,094 | -1.28(-1.24%) |
Oct 18, 2013 | 100.95 | 104.42 | 100.04 | 103.64 | 491,197 | +3.88(+3.89%) |
Oct 17, 2013 | 98.57 | 100.11 | 97.58 | 99.76 | 270,333 | +1.28(+1.30%) |
Oct 16, 2013 | 98.42 | 99.18 | 97.85 | 98.48 | 166,682 | +0.34(+0.34%) |
Oct 15, 2013 | 99.41 | 99.88 | 97.72 | 98.15 | 132,280 | -1.85(-1.85%) |
Oct 14, 2013 | 100.11 | 100.44 | 98.51 | 99.99 | 146,597 | -0.78(-0.77%) |
Oct 11, 2013 | 99.50 | 101.66 | 99.19 | 100.77 | 277,135 | +0.61(+0.60%) |
Oct 10, 2013 | 98.40 | 101.06 | 98.14 | 100.17 | 277,810 | +2.51(+2.57%) |
Oct 09, 2013 | 95.27 | 98.96 | 94.97 | 97.66 | 313,195 | +2.27(+2.38%) |
Oct 08, 2013 | 94.11 | 96.42 | 94.11 | 95.38 | 229,114 | +1.16(+1.23%) |
Oct 07, 2013 | 94.70 | 96.06 | 94.19 | 94.23 | 247,798 | -1.51(-1.58%) |
Oct 04, 2013 | 94.01 | 96.72 | 93.51 | 95.74 | 225,632 | +1.51(+1.60%) |
Oct 03, 2013 | 94.21 | 94.63 | 92.28 | 94.23 | 134,753 | -0.38(-0.40%) |
Oct 02, 2013 | 94.65 | 94.94 | 92.84 | 94.60 | 218,932 | -1.03(-1.08%) |