Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 110.87 | 112.52 | 112.52 | 112.52 | 1,403,000 | +1.73(+1.56%) |
Dec 30, 2013 | 113.38 | 114.33 | 110.33 | 110.79 | 796,765 | -3.02(-2.65%) |
Dec 27, 2013 | 112.54 | 113.91 | 111.34 | 113.81 | 402,679 | +1.62(+1.44%) |
Dec 26, 2013 | 111.43 | 112.45 | 110.71 | 112.19 | 360,463 | +0.53(+0.47%) |
Dec 24, 2013 | 112.19 | 112.50 | 110.60 | 111.66 | 337,736 | -0.24(-0.21%) |
Dec 23, 2013 | 112.94 | 114.01 | 111.81 | 111.90 | 1,092,482 | -0.40(-0.36%) |
Dec 20, 2013 | 111.67 | 112.78 | 110.46 | 112.30 | 1,472,235 | +1.77(+1.60%) |
Dec 19, 2013 | 107.78 | 110.67 | 107.36 | 110.53 | 980,769 | +2.41(+2.23%) |
Dec 18, 2013 | 106.75 | 108.94 | 105.50 | 108.12 | 1,264,075 | +1.83(+1.72%) |
Dec 17, 2013 | 105.60 | 106.97 | 104.22 | 106.29 | 991,242 | +0.73(+0.69%) |
Dec 16, 2013 | 106.62 | 107.16 | 105.01 | 105.56 | 1,139,499 | -0.11(-0.10%) |
Dec 13, 2013 | 104.30 | 105.80 | 102.40 | 105.67 | 1,401,257 | +1.89(+1.82%) |
Dec 12, 2013 | 102.11 | 104.49 | 101.97 | 103.78 | 1,141,139 | +2.33(+2.30%) |
Dec 11, 2013 | 103.11 | 103.50 | 101.07 | 101.45 | 1,532,756 | -1.34(-1.30%) |
Dec 10, 2013 | 102.85 | 105.56 | 101.87 | 102.79 | 1,416,733 | +0.53(+0.52%) |
Dec 09, 2013 | 101.98 | 104.91 | 100.25 | 102.26 | 2,821,146 | -3.27(-3.10%) |
Dec 06, 2013 | 110.92 | 110.97 | 104.50 | 105.53 | 1,857,964 | -3.50(-3.21%) |
Dec 05, 2013 | 108.97 | 110.38 | 108.22 | 109.03 | 774,103 | -0.99(-0.90%) |
Dec 04, 2013 | 108.78 | 111.65 | 107.86 | 110.02 | 1,381,810 | +2.27(+2.11%) |
Dec 03, 2013 | 110.40 | 110.71 | 106.72 | 107.75 | 1,253,562 | -0.25(-0.23%) |
Dec 02, 2013 | 107.10 | 109.09 | 106.09 | 108.00 | 948,094 | +0.49(+0.46%) |
Nov 29, 2013 | 107.30 | 109.10 | 104.20 | 107.51 | 806,046 | +0.70(+0.66%) |
Nov 27, 2013 | 109.68 | 111.37 | 106.47 | 106.81 | 1,838,975 | -5.19(-4.63%) |
Nov 26, 2013 | 109.91 | 112.76 | 109.03 | 112.00 | 874,340 | +2.01(+1.83%) |
Nov 25, 2013 | 112.22 | 112.22 | 107.01 | 109.99 | 1,757,604 | -2.20(-1.96%) |
Nov 22, 2013 | 113.02 | 113.50 | 110.00 | 112.19 | 798,036 | -1.12(-0.99%) |
Nov 21, 2013 | 109.95 | 113.69 | 109.70 | 113.31 | 1,389,742 | +4.55(+4.18%) |
Nov 20, 2013 | 110.15 | 111.85 | 108.03 | 108.76 | 1,129,101 | -1.01(-0.92%) |
Nov 19, 2013 | 111.55 | 111.71 | 107.25 | 109.77 | 2,469,974 | -1.90(-1.70%) |
Nov 18, 2013 | 116.88 | 117.00 | 110.85 | 111.67 | 1,279,833 | -4.78(-4.10%) |
Nov 15, 2013 | 116.23 | 117.07 | 114.82 | 116.45 | 1,103,566 | +0.83(+0.72%) |
Nov 14, 2013 | 115.01 | 116.14 | 113.32 | 115.62 | 1,084,694 | +2.51(+2.22%) |
Nov 12, 2013 | 115.24 | 115.65 | 112.46 | 113.11 | 1,245,051 | -2.81(-2.42%) |
Nov 11, 2013 | 114.20 | 116.50 | 113.08 | 115.92 | 1,186,644 | +1.73(+1.52%) |
Nov 08, 2013 | 109.74 | 114.55 | 109.33 | 114.19 | 1,802,794 | +4.78(+4.37%) |
Nov 07, 2013 | 117.62 | 119.25 | 108.17 | 109.41 | 3,385,130 | -7.28(-6.24%) |
Nov 06, 2013 | 120.11 | 121.78 | 115.57 | 116.69 | 2,060,996 | -2.51(-2.11%) |
Nov 05, 2013 | 118.73 | 120.24 | 116.37 | 119.20 | 2,290,083 | +0.31(+0.26%) |
Nov 04, 2013 | 114.25 | 119.16 | 114.03 | 118.89 | 1,692,269 | +5.55(+4.90%) |
Nov 01, 2013 | 113.59 | 114.52 | 110.85 | 113.34 | 1,619,272 | -0.56(-0.49%) |
Oct 31, 2013 | 114.74 | 115.87 | 112.28 | 113.90 | 1,024,487 | -0.66(-0.58%) |
Oct 30, 2013 | 117.46 | 118.78 | 112.78 | 114.56 | 910,976 | -2.60(-2.22%) |
Oct 29, 2013 | 116.98 | 118.47 | 115.88 | 117.16 | 856,454 | +0.62(+0.53%) |
Oct 28, 2013 | 118.18 | 118.18 | 114.60 | 116.54 | 1,029,033 | -0.98(-0.83%) |
Oct 25, 2013 | 118.87 | 119.24 | 115.58 | 117.52 | 902,295 | -0.34(-0.29%) |
Oct 24, 2013 | 113.59 | 117.89 | 111.59 | 117.86 | 1,790,810 | +4.42(+3.90%) |
Oct 23, 2013 | 112.00 | 114.03 | 109.30 | 113.44 | 3,066,040 | -3.78(-3.22%) |
Oct 22, 2013 | 119.36 | 120.06 | 115.87 | 117.22 | 2,366,609 | -1.18(-1.00%) |
Oct 21, 2013 | 120.20 | 120.69 | 117.79 | 118.40 | 1,564,405 | -2.60(-2.15%) |
Oct 18, 2013 | 118.20 | 121.06 | 117.75 | 121.00 | 1,359,603 | +3.39(+2.88%) |
Oct 17, 2013 | 116.75 | 117.80 | 115.37 | 117.61 | 965,653 | +0.65(+0.56%) |
Oct 16, 2013 | 114.29 | 117.99 | 114.07 | 116.96 | 1,317,670 | +3.61(+3.18%) |
Oct 15, 2013 | 113.18 | 115.33 | 112.31 | 113.35 | 1,074,273 | +0.39(+0.35%) |
Oct 14, 2013 | 110.65 | 113.33 | 110.45 | 112.96 | 807,635 | +0.96(+0.86%) |
Oct 11, 2013 | 111.18 | 113.34 | 109.90 | 112.00 | 939,802 | +0.49(+0.44%) |
Oct 10, 2013 | 108.71 | 112.00 | 108.63 | 111.51 | 1,015,372 | +4.38(+4.09%) |
Oct 09, 2013 | 108.22 | 108.98 | 105.76 | 107.13 | 1,240,270 | -1.40(-1.29%) |
Oct 08, 2013 | 110.97 | 112.59 | 107.74 | 108.53 | 1,345,480 | -2.08(-1.88%) |
Oct 07, 2013 | 111.77 | 112.08 | 110.51 | 110.61 | 1,105,482 | -2.51(-2.22%) |
Oct 04, 2013 | 111.99 | 114.19 | 111.57 | 113.12 | 1,267,907 | +1.63(+1.46%) |
Oct 03, 2013 | 110.59 | 112.18 | 109.82 | 111.49 | 1,224,627 | +0.46(+0.41%) |
Oct 02, 2013 | 110.93 | 112.30 | 109.33 | 111.03 | 1,315,673 | -0.39(-0.35%) |