Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,302 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.27 | 110.19 | 110.92 | 1,107,033 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,816 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.60 | 110.31 | 112.32 | 1,984,069 | +2.04(+1.85%) |
Dec 24, 2013 | 109.55 | 110.39 | 109.42 | 110.28 | 962,936 | +0.81(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,328 | +0.64(+0.59%) |
Dec 20, 2013 | 108.22 | 109.37 | 107.84 | 108.83 | 2,588,741 | +0.92(+0.85%) |
Dec 19, 2013 | 108.48 | 108.48 | 107.06 | 107.91 | 2,025,589 | -0.56(-0.51%) |
Dec 18, 2013 | 106.35 | 108.66 | 105.65 | 108.47 | 3,024,916 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.29 | 1,539,320 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.96 | 104.92 | 105.69 | 1,683,831 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.29 | 104.92 | 1,348,499 | +0.79(+0.76%) |
Dec 12, 2013 | 103.55 | 104.66 | 103.55 | 104.13 | 1,580,664 | +0.39(+0.38%) |
Dec 11, 2013 | 105.12 | 105.27 | 103.57 | 103.73 | 1,543,468 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.44 | 105.13 | 1,587,415 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.36 | 104.84 | 1,840,744 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.55 | 104.28 | 1,877,114 | +1.15(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.64 | 103.13 | 1,577,013 | +0.33(+0.32%) |
Dec 04, 2013 | 104.57 | 104.66 | 102.17 | 102.81 | 2,866,716 | -1.92(-1.83%) |
Dec 03, 2013 | 105.13 | 105.42 | 103.92 | 104.72 | 2,633,398 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.22 | 105.42 | 2,221,718 | -1.49(-1.39%) |
Nov 29, 2013 | 108.57 | 108.88 | 106.59 | 106.91 | 2,058,309 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.62 | 2,512,947 | +1.67(+1.56%) |
Nov 26, 2013 | 105.79 | 107.22 | 105.65 | 106.96 | 3,187,719 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.26 | 105.27 | 105.98 | 6,705,779 | +0.66(+0.62%) |
Nov 22, 2013 | 103.97 | 105.37 | 103.75 | 105.33 | 6,469,462 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.67 | 4,871,720 | +1.11(+1.08%) |
Nov 20, 2013 | 103.80 | 103.80 | 102.42 | 102.57 | 1,148,466 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.96 | 103.90 | 1,400,377 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.06 | 1,197,812 | +0.30(+0.29%) |
Nov 15, 2013 | 103.12 | 103.20 | 101.97 | 102.76 | 2,732,542 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.47 | 102.43 | 103.39 | 1,185,351 | +0.77(+0.75%) |
Nov 13, 2013 | 102.08 | 102.71 | 101.33 | 102.62 | 2,230,323 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,395 | +0.06(+0.06%) |
Nov 11, 2013 | 103.11 | 103.11 | 101.90 | 102.54 | 1,377,570 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,890 | +1.43(+1.40%) |
Nov 07, 2013 | 102.34 | 103.29 | 101.75 | 101.83 | 1,719,234 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.37 | 101.33 | 102.33 | 1,234,396 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.28 | 1,181,993 | -0.20(-0.20%) |
Nov 04, 2013 | 100.93 | 101.68 | 100.86 | 101.48 | 1,114,777 | +0.89(+0.88%) |
Nov 01, 2013 | 99.84 | 102.31 | 99.76 | 100.59 | 2,855,628 | +0.91(+0.91%) |
Oct 31, 2013 | 100.19 | 100.76 | 99.56 | 99.69 | 2,028,346 | -0.28(-0.28%) |
Oct 30, 2013 | 100.27 | 100.90 | 99.67 | 99.97 | 1,599,810 | +0.04(+0.04%) |
Oct 29, 2013 | 99.73 | 100.10 | 99.34 | 99.93 | 1,646,654 | +0.32(+0.32%) |
Oct 28, 2013 | 100.00 | 100.47 | 99.40 | 99.61 | 1,757,706 | -0.58(-0.57%) |
Oct 25, 2013 | 98.99 | 100.33 | 98.61 | 100.18 | 2,111,770 | +1.03(+1.04%) |
Oct 24, 2013 | 98.70 | 99.43 | 98.23 | 99.15 | 1,504,716 | +0.48(+0.48%) |
Oct 23, 2013 | 97.19 | 98.71 | 97.19 | 98.67 | 2,236,612 | +1.44(+1.48%) |
Oct 22, 2013 | 96.89 | 97.33 | 95.17 | 97.23 | 3,723,026 | +3.55(+3.79%) |
Oct 21, 2013 | 96.37 | 96.49 | 93.52 | 93.68 | 4,612,673 | -2.69(-2.79%) |
Oct 18, 2013 | 96.90 | 96.90 | 96.18 | 96.37 | 1,936,155 | -0.34(-0.36%) |
Oct 17, 2013 | 95.38 | 96.78 | 95.02 | 96.71 | 1,147,242 | +1.12(+1.17%) |
Oct 16, 2013 | 94.70 | 95.69 | 94.22 | 95.59 | 1,998,266 | +1.47(+1.56%) |
Oct 15, 2013 | 95.30 | 95.42 | 93.99 | 94.13 | 1,484,016 | -1.20(-1.25%) |
Oct 14, 2013 | 94.08 | 95.42 | 93.70 | 95.32 | 1,057,463 | +0.99(+1.05%) |
Oct 11, 2013 | 94.36 | 94.64 | 94.02 | 94.33 | 1,685,621 | -0.38(-0.40%) |
Oct 10, 2013 | 91.74 | 94.73 | 91.74 | 94.71 | 1,769,247 | +3.48(+3.81%) |
Oct 09, 2013 | 91.68 | 92.06 | 91.02 | 91.23 | 2,047,473 | -0.32(-0.35%) |
Oct 08, 2013 | 92.43 | 92.67 | 91.50 | 91.56 | 1,444,798 | -0.82(-0.89%) |
Oct 07, 2013 | 91.34 | 93.42 | 91.08 | 92.38 | 2,600,227 | +0.79(+0.87%) |
Oct 04, 2013 | 92.07 | 92.27 | 90.85 | 91.59 | 3,336,614 | -0.25(-0.27%) |
Oct 03, 2013 | 93.39 | 93.39 | 91.29 | 91.83 | 3,569,005 | -1.68(-1.80%) |
Oct 02, 2013 | 95.03 | 95.06 | 92.78 | 93.51 | 4,280,863 | -1.81(-1.90%) |