Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 107.73 | 109.33 | 109.33 | 109.33 | 1,443,880 | +1.68(+1.56%) |
Dec 30, 2013 | 110.17 | 111.09 | 107.21 | 107.65 | 819,981 | -2.93(-2.65%) |
Dec 27, 2013 | 109.35 | 110.69 | 108.19 | 110.59 | 414,412 | +1.57(+1.44%) |
Dec 26, 2013 | 108.28 | 109.27 | 107.58 | 109.01 | 370,966 | +0.52(+0.47%) |
Dec 24, 2013 | 109.01 | 109.31 | 107.47 | 108.50 | 347,576 | -0.23(-0.21%) |
Dec 23, 2013 | 109.74 | 110.78 | 108.64 | 108.73 | 1,124,314 | -0.39(-0.36%) |
Dec 20, 2013 | 108.51 | 109.59 | 107.33 | 109.12 | 1,515,133 | +1.72(+1.60%) |
Dec 19, 2013 | 104.73 | 107.54 | 104.32 | 107.40 | 1,009,346 | +2.34(+2.23%) |
Dec 18, 2013 | 103.73 | 105.86 | 102.51 | 105.06 | 1,300,907 | +1.78(+1.72%) |
Dec 17, 2013 | 102.61 | 103.94 | 101.27 | 103.28 | 1,020,124 | +0.71(+0.69%) |
Dec 16, 2013 | 103.60 | 104.13 | 102.04 | 102.57 | 1,172,701 | -0.11(-0.10%) |
Dec 13, 2013 | 101.35 | 102.81 | 99.50 | 102.68 | 1,442,086 | +1.84(+1.82%) |
Dec 12, 2013 | 99.22 | 101.53 | 99.09 | 100.84 | 1,174,389 | +2.26(+2.30%) |
Dec 11, 2013 | 100.19 | 100.57 | 98.21 | 98.58 | 1,577,417 | -1.30(-1.30%) |
Dec 10, 2013 | 99.94 | 102.57 | 98.99 | 99.88 | 1,458,013 | +0.52(+0.52%) |
Dec 09, 2013 | 99.09 | 101.94 | 97.41 | 99.36 | 2,903,348 | -3.18(-3.10%) |
Dec 06, 2013 | 107.78 | 107.83 | 101.54 | 102.54 | 1,912,101 | -3.40(-3.21%) |
Dec 05, 2013 | 105.89 | 107.25 | 105.16 | 105.94 | 796,658 | -0.96(-0.90%) |
Dec 04, 2013 | 105.70 | 108.49 | 104.81 | 106.91 | 1,422,073 | +2.21(+2.11%) |
Dec 03, 2013 | 107.27 | 107.58 | 103.70 | 104.70 | 1,290,088 | -0.24(-0.23%) |
Dec 02, 2013 | 104.07 | 106.00 | 103.09 | 104.94 | 975,719 | +0.48(+0.46%) |
Nov 29, 2013 | 104.26 | 106.01 | 101.25 | 104.47 | 829,532 | +0.68(+0.66%) |
Nov 27, 2013 | 106.58 | 108.22 | 103.46 | 103.79 | 1,892,559 | -5.04(-4.63%) |
Nov 26, 2013 | 106.80 | 109.57 | 105.94 | 108.83 | 899,816 | +1.95(+1.83%) |
Nov 25, 2013 | 109.04 | 109.04 | 103.98 | 106.88 | 1,808,817 | -2.14(-1.96%) |
Nov 22, 2013 | 109.82 | 110.29 | 106.88 | 109.01 | 821,289 | -1.09(-0.99%) |
Nov 21, 2013 | 106.84 | 110.47 | 106.59 | 110.10 | 1,430,236 | +4.42(+4.18%) |
Nov 20, 2013 | 107.03 | 108.68 | 104.97 | 105.68 | 1,162,000 | -0.98(-0.92%) |
Nov 19, 2013 | 108.39 | 108.55 | 104.21 | 106.66 | 2,541,944 | -1.85(-1.70%) |
Nov 18, 2013 | 113.57 | 113.69 | 107.71 | 108.51 | 1,317,124 | -4.65(-4.11%) |
Nov 15, 2013 | 112.94 | 113.75 | 111.57 | 113.15 | 1,135,721 | +0.81(+0.72%) |
Nov 14, 2013 | 111.75 | 112.85 | 110.11 | 112.35 | 1,116,299 | +2.44(+2.22%) |
Nov 12, 2013 | 111.98 | 112.38 | 109.28 | 109.91 | 1,281,329 | -2.73(-2.42%) |
Nov 11, 2013 | 110.97 | 113.20 | 109.88 | 112.64 | 1,221,220 | +1.68(+1.52%) |
Nov 08, 2013 | 106.63 | 111.31 | 106.23 | 110.96 | 1,855,323 | +4.64(+4.37%) |
Nov 07, 2013 | 114.29 | 115.87 | 105.11 | 106.31 | 3,483,766 | -7.07(-6.24%) |
Nov 06, 2013 | 116.71 | 118.33 | 112.30 | 113.39 | 2,121,049 | -2.44(-2.11%) |
Nov 05, 2013 | 115.37 | 116.84 | 113.08 | 115.83 | 2,356,811 | +0.30(+0.26%) |
Nov 04, 2013 | 111.02 | 115.79 | 110.80 | 115.52 | 1,741,578 | +5.39(+4.90%) |
Nov 01, 2013 | 110.37 | 111.28 | 107.71 | 110.13 | 1,666,454 | -0.54(-0.49%) |
Oct 31, 2013 | 111.49 | 112.59 | 109.10 | 110.67 | 1,054,338 | -0.64(-0.58%) |
Oct 30, 2013 | 114.13 | 115.42 | 109.59 | 111.32 | 937,520 | -2.53(-2.22%) |
Oct 29, 2013 | 113.67 | 115.12 | 112.60 | 113.84 | 881,409 | +0.60(+0.53%) |
Oct 28, 2013 | 114.83 | 114.83 | 111.36 | 113.24 | 1,059,017 | -0.95(-0.83%) |
Oct 25, 2013 | 115.50 | 115.86 | 112.31 | 114.19 | 928,586 | -0.33(-0.29%) |
Oct 24, 2013 | 110.37 | 114.55 | 108.43 | 114.52 | 1,842,990 | +4.30(+3.90%) |
Oct 23, 2013 | 108.83 | 110.80 | 106.20 | 110.23 | 3,155,378 | -3.67(-3.22%) |
Oct 22, 2013 | 115.98 | 116.66 | 112.59 | 113.90 | 2,435,567 | -1.15(-1.00%) |
Oct 21, 2013 | 116.80 | 117.27 | 114.45 | 115.05 | 1,609,988 | -2.53(-2.15%) |
Oct 18, 2013 | 114.85 | 117.63 | 114.42 | 117.57 | 1,399,219 | +3.29(+2.88%) |
Oct 17, 2013 | 113.44 | 114.47 | 112.10 | 114.28 | 993,790 | +0.63(+0.56%) |
Oct 16, 2013 | 111.05 | 114.65 | 110.84 | 113.65 | 1,356,064 | +3.51(+3.19%) |
Oct 15, 2013 | 109.98 | 112.06 | 109.13 | 110.14 | 1,105,575 | +0.38(+0.35%) |
Oct 14, 2013 | 107.52 | 110.12 | 107.32 | 109.76 | 831,167 | +0.93(+0.86%) |
Oct 11, 2013 | 108.03 | 110.14 | 106.79 | 108.83 | 967,186 | +0.48(+0.44%) |
Oct 10, 2013 | 105.63 | 108.83 | 105.55 | 108.35 | 1,044,957 | +4.26(+4.09%) |
Oct 09, 2013 | 105.16 | 105.89 | 102.77 | 104.10 | 1,276,409 | -1.36(-1.29%) |
Oct 08, 2013 | 107.83 | 109.40 | 104.69 | 105.46 | 1,384,684 | -2.02(-1.88%) |
Oct 07, 2013 | 108.61 | 108.91 | 107.38 | 107.48 | 1,137,693 | -2.44(-2.22%) |
Oct 04, 2013 | 108.82 | 110.96 | 108.41 | 109.92 | 1,304,851 | +1.58(+1.46%) |
Oct 03, 2013 | 107.46 | 109.00 | 106.71 | 108.33 | 1,260,310 | +0.45(+0.41%) |
Oct 02, 2013 | 107.79 | 109.12 | 106.23 | 107.89 | 1,354,009 | -0.38(-0.35%) |