Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 121.85 | 122.21 | 122.21 | 122.21 | 385,035 | +1.27(+1.05%) |
Dec 30, 2013 | 119.86 | 121.06 | 119.13 | 120.94 | 323,295 | +1.40(+1.17%) |
Dec 27, 2013 | 121.54 | 121.76 | 118.93 | 119.54 | 220,080 | -1.56(-1.29%) |
Dec 26, 2013 | 121.98 | 121.98 | 120.64 | 121.10 | 146,173 | -0.12(-0.10%) |
Dec 24, 2013 | 121.72 | 121.72 | 120.43 | 121.22 | 61,789 | +0.13(+0.11%) |
Dec 23, 2013 | 122.27 | 122.81 | 120.93 | 121.09 | 416,815 | -0.27(-0.22%) |
Dec 20, 2013 | 120.53 | 121.92 | 120.08 | 121.36 | 270,341 | +1.07(+0.89%) |
Dec 19, 2013 | 119.31 | 120.48 | 118.64 | 120.29 | 349,971 | +1.31(+1.10%) |
Dec 18, 2013 | 119.25 | 120.06 | 117.53 | 118.98 | 300,633 | -0.39(-0.33%) |
Dec 17, 2013 | 120.70 | 121.29 | 118.59 | 119.37 | 281,908 | -1.04(-0.86%) |
Dec 16, 2013 | 122.30 | 123.17 | 120.06 | 120.41 | 522,614 | -0.28(-0.23%) |
Dec 13, 2013 | 118.98 | 120.98 | 118.67 | 120.69 | 445,348 | +2.56(+2.17%) |
Dec 12, 2013 | 117.54 | 118.62 | 115.98 | 118.13 | 643,562 | +1.40(+1.20%) |
Dec 11, 2013 | 118.43 | 119.05 | 116.40 | 116.72 | 445,018 | -1.38(-1.17%) |
Dec 10, 2013 | 113.02 | 119.84 | 113.02 | 118.11 | 962,810 | +5.55(+4.93%) |
Dec 09, 2013 | 114.19 | 114.65 | 111.28 | 112.56 | 663,942 | -1.84(-1.61%) |
Dec 06, 2013 | 114.78 | 116.00 | 113.81 | 114.40 | 228,027 | +0.20(+0.17%) |
Dec 05, 2013 | 114.53 | 115.24 | 113.48 | 114.20 | 198,727 | -1.37(-1.19%) |
Dec 04, 2013 | 113.81 | 115.65 | 113.63 | 115.57 | 453,934 | +1.78(+1.56%) |
Dec 03, 2013 | 114.50 | 115.06 | 111.75 | 113.79 | 517,737 | -0.92(-0.80%) |
Dec 02, 2013 | 115.84 | 116.26 | 114.58 | 114.71 | 223,547 | -0.87(-0.75%) |
Nov 29, 2013 | 115.90 | 116.53 | 115.05 | 115.58 | 165,055 | -0.32(-0.28%) |
Nov 27, 2013 | 115.96 | 117.43 | 115.40 | 115.90 | 298,988 | -1.49(-1.27%) |
Nov 26, 2013 | 116.01 | 117.85 | 114.89 | 117.39 | 562,025 | +1.25(+1.08%) |
Nov 25, 2013 | 114.80 | 116.38 | 114.45 | 116.14 | 295,679 | +2.19(+1.92%) |
Nov 22, 2013 | 114.05 | 114.95 | 112.02 | 113.95 | 341,745 | -0.26(-0.23%) |
Nov 21, 2013 | 112.97 | 114.75 | 112.49 | 114.21 | 298,365 | +1.38(+1.22%) |
Nov 20, 2013 | 114.91 | 115.48 | 112.63 | 112.83 | 457,931 | -1.73(-1.51%) |
Nov 19, 2013 | 116.01 | 116.73 | 114.18 | 114.56 | 513,224 | -1.66(-1.43%) |
Nov 18, 2013 | 117.37 | 117.75 | 115.48 | 116.22 | 580,190 | -1.03(-0.88%) |
Nov 15, 2013 | 116.68 | 117.96 | 114.33 | 117.25 | 245,541 | +0.27(+0.23%) |
Nov 14, 2013 | 117.31 | 118.07 | 116.31 | 116.99 | 260,572 | +1.65(+1.43%) |
Nov 12, 2013 | 115.31 | 117.28 | 114.67 | 115.34 | 367,312 | -0.68(-0.58%) |
Nov 11, 2013 | 115.00 | 116.62 | 114.56 | 116.02 | 241,270 | +0.82(+0.71%) |
Nov 08, 2013 | 113.57 | 115.47 | 113.07 | 115.19 | 260,466 | +2.29(+2.03%) |
Nov 07, 2013 | 114.29 | 115.36 | 112.86 | 112.91 | 262,885 | -1.00(-0.88%) |
Nov 06, 2013 | 116.08 | 116.60 | 113.84 | 113.91 | 302,990 | -2.04(-1.76%) |
Nov 05, 2013 | 115.77 | 116.24 | 113.96 | 115.95 | 293,512 | +0.13(+0.11%) |
Nov 04, 2013 | 114.74 | 116.27 | 114.22 | 115.83 | 302,712 | +1.12(+0.97%) |
Nov 01, 2013 | 114.31 | 115.23 | 113.38 | 114.71 | 545,251 | +1.11(+0.98%) |
Oct 31, 2013 | 115.07 | 115.58 | 113.58 | 113.60 | 492,767 | -0.78(-0.68%) |
Oct 30, 2013 | 115.01 | 115.51 | 112.87 | 114.38 | 503,352 | +0.13(+0.11%) |
Oct 29, 2013 | 114.05 | 115.48 | 112.59 | 114.25 | 518,002 | +1.02(+0.90%) |
Oct 28, 2013 | 117.05 | 117.05 | 112.95 | 113.23 | 356,281 | -3.64(-3.11%) |
Oct 25, 2013 | 116.42 | 116.94 | 115.76 | 116.87 | 200,797 | +0.05(+0.04%) |
Oct 24, 2013 | 116.94 | 117.12 | 116.08 | 116.82 | 173,851 | +0.36(+0.31%) |
Oct 23, 2013 | 116.61 | 117.75 | 115.07 | 116.46 | 295,835 | -0.33(-0.29%) |
Oct 22, 2013 | 115.07 | 118.83 | 115.07 | 116.80 | 258,662 | +1.91(+1.66%) |
Oct 21, 2013 | 114.06 | 115.01 | 113.30 | 114.89 | 241,470 | +1.12(+0.98%) |
Oct 18, 2013 | 114.13 | 115.36 | 113.34 | 113.77 | 192,392 | -0.38(-0.33%) |
Oct 17, 2013 | 112.96 | 114.54 | 111.91 | 114.15 | 276,831 | +0.96(+0.85%) |
Oct 16, 2013 | 111.29 | 113.35 | 111.29 | 113.20 | 126,064 | +2.10(+1.89%) |
Oct 15, 2013 | 112.10 | 112.42 | 110.82 | 111.09 | 204,399 | -0.88(-0.79%) |
Oct 14, 2013 | 111.87 | 112.39 | 111.15 | 111.97 | 231,183 | -0.77(-0.68%) |
Oct 11, 2013 | 110.09 | 112.83 | 109.18 | 112.74 | 302,079 | +3.06(+2.79%) |
Oct 10, 2013 | 107.85 | 111.55 | 107.35 | 109.68 | 539,316 | +3.11(+2.92%) |
Oct 09, 2013 | 106.01 | 106.92 | 105.27 | 106.57 | 188,272 | +0.24(+0.23%) |
Oct 08, 2013 | 106.75 | 107.27 | 106.07 | 106.33 | 226,655 | -0.52(-0.48%) |
Oct 07, 2013 | 106.68 | 107.87 | 104.74 | 106.85 | 258,696 | -0.33(-0.31%) |
Oct 04, 2013 | 106.47 | 107.75 | 104.88 | 107.18 | 300,913 | +1.20(+1.13%) |
Oct 03, 2013 | 106.44 | 106.56 | 103.91 | 105.98 | 320,919 | -0.10(-0.09%) |
Oct 02, 2013 | 105.97 | 106.22 | 104.20 | 106.08 | 220,670 | -0.09(-0.09%) |