Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 101.81 | 101.94 | 101.94 | 101.94 | 552,259 | +0.07(+0.07%) |
Dec 30, 2013 | 102.05 | 102.10 | 101.86 | 101.86 | 496,545 | -0.13(-0.13%) |
Dec 27, 2013 | 101.77 | 102.02 | 101.75 | 101.99 | 47,179 | +0.19(+0.19%) |
Dec 26, 2013 | 101.88 | 102.03 | 101.77 | 101.80 | 42,786 | -0.03(-0.03%) |
Dec 24, 2013 | 101.84 | 102.00 | 101.82 | 101.83 | 59,684 | -0.14(-0.14%) |
Dec 23, 2013 | 102.07 | 102.09 | 101.88 | 101.97 | 242,840 | -0.03(-0.03%) |
Dec 20, 2013 | 102.06 | 102.17 | 101.95 | 102.00 | 62,371 | -0.01(-0.01%) |
Dec 19, 2013 | 102.11 | 102.14 | 101.92 | 102.00 | 42,787 | -0.34(-0.33%) |
Dec 18, 2013 | 102.41 | 102.60 | 102.06 | 102.35 | 32,234 | -0.06(-0.06%) |
Dec 17, 2013 | 102.15 | 102.49 | 102.11 | 102.41 | 42,142 | +0.14(+0.14%) |
Dec 16, 2013 | 102.19 | 102.31 | 102.13 | 102.27 | 62,816 | +0.03(+0.03%) |
Dec 13, 2013 | 102.47 | 102.49 | 102.10 | 102.24 | 57,651 | +0.05(+0.05%) |
Dec 12, 2013 | 102.19 | 102.31 | 102.07 | 102.19 | 52,469 | -0.10(-0.10%) |
Dec 11, 2013 | 102.25 | 102.45 | 102.21 | 102.29 | 72,067 | -0.10(-0.10%) |
Dec 10, 2013 | 102.27 | 102.44 | 102.25 | 102.40 | 33,380 | +0.22(+0.22%) |
Dec 09, 2013 | 102.17 | 102.33 | 102.12 | 102.17 | 44,707 | -0.08(-0.07%) |
Dec 06, 2013 | 102.13 | 102.33 | 102.10 | 102.25 | 22,620 | +0.01(+0.01%) |
Dec 05, 2013 | 102.13 | 102.30 | 102.11 | 102.24 | 38,823 | +0.05(+0.05%) |
Dec 04, 2013 | 102.15 | 102.34 | 102.15 | 102.19 | 65,941 | -0.27(-0.26%) |
Dec 03, 2013 | 102.33 | 102.48 | 102.33 | 102.46 | 42,739 | +0.19(+0.19%) |
Dec 02, 2013 | 102.40 | 102.40 | 102.20 | 102.27 | 31,108 | -0.14(-0.14%) |
Nov 29, 2013 | 102.20 | 102.43 | 102.20 | 102.41 | 18,205 | +0.01(+0.01%) |
Nov 27, 2013 | 102.62 | 102.62 | 102.34 | 102.40 | 46,394 | -0.22(-0.22%) |
Nov 26, 2013 | 102.40 | 102.62 | 102.40 | 102.62 | 24,456 | +0.16(+0.15%) |
Nov 25, 2013 | 102.35 | 102.47 | 102.35 | 102.47 | 46,785 | +0.03(+0.03%) |
Nov 22, 2013 | 102.30 | 102.47 | 102.28 | 102.44 | 57,759 | +0.07(+0.07%) |
Nov 21, 2013 | 102.18 | 102.42 | 102.17 | 102.36 | 99,939 | +0.06(+0.06%) |
Nov 20, 2013 | 102.42 | 102.57 | 102.29 | 102.30 | 45,112 | -0.18(-0.17%) |
Nov 19, 2013 | 102.50 | 102.54 | 102.43 | 102.48 | 48,871 | -0.09(-0.09%) |
Nov 18, 2013 | 102.40 | 102.61 | 102.40 | 102.57 | 102,002 | +0.11(+0.11%) |
Nov 15, 2013 | 102.50 | 102.50 | 102.38 | 102.46 | 19,867 | -0.05(-0.05%) |
Nov 14, 2013 | 102.34 | 104.51 | 102.22 | 102.50 | 89,011 | +0.55(+0.54%) |
Nov 12, 2013 | 102.02 | 102.08 | 101.94 | 101.96 | 33,382 | +0.02(+0.02%) |
Nov 11, 2013 | 102.00 | 102.10 | 101.93 | 101.94 | 25,260 | -0.17(-0.16%) |
Nov 08, 2013 | 102.11 | 102.19 | 102.03 | 102.10 | 75,393 | -0.39(-0.38%) |
Nov 07, 2013 | 102.39 | 102.49 | 102.39 | 102.49 | 42,749 | +0.11(+0.11%) |
Nov 06, 2013 | 102.27 | 102.45 | 102.26 | 102.38 | 27,712 | +0.12(+0.12%) |
Nov 05, 2013 | 102.22 | 102.27 | 102.16 | 102.26 | 23,644 | -0.12(-0.12%) |
Nov 04, 2013 | 102.32 | 102.39 | 102.32 | 102.38 | 40,139 | +0.08(+0.08%) |
Nov 01, 2013 | 102.08 | 102.39 | 102.08 | 102.30 | 37,819 | -0.18(-0.17%) |
Oct 31, 2013 | 102.55 | 102.55 | 102.40 | 102.48 | 22,640 | -0.08(-0.08%) |
Oct 30, 2013 | 102.55 | 102.74 | 102.41 | 102.56 | 79,730 | +0.01(+0.01%) |
Oct 29, 2013 | 102.42 | 102.60 | 102.42 | 102.55 | 33,988 | +0.07(+0.07%) |
Oct 28, 2013 | 102.46 | 102.56 | 102.46 | 102.48 | 30,891 | +0.00(+0.00%) |
Oct 25, 2013 | 102.46 | 102.55 | 102.45 | 102.48 | 15,312 | +0.04(+0.04%) |
Oct 24, 2013 | 102.51 | 102.55 | 102.39 | 102.44 | 150,064 | -0.03(-0.03%) |
Oct 23, 2013 | 102.53 | 102.58 | 102.47 | 102.47 | 50,187 | -0.05(-0.05%) |
Oct 22, 2013 | 102.37 | 102.54 | 102.37 | 102.52 | 37,672 | +0.33(+0.33%) |
Oct 21, 2013 | 102.20 | 102.25 | 102.13 | 102.19 | 25,703 | -0.02(-0.02%) |
Oct 18, 2013 | 102.25 | 102.28 | 102.21 | 102.21 | 19,282 | -0.05(-0.04%) |
Oct 17, 2013 | 102.11 | 102.31 | 102.09 | 102.25 | 134,664 | +0.31(+0.30%) |
Oct 16, 2013 | 101.83 | 101.98 | 101.72 | 101.95 | 75,790 | +0.16(+0.15%) |
Oct 15, 2013 | 101.83 | 101.91 | 101.76 | 101.79 | 52,884 | +0.09(+0.09%) |
Oct 14, 2013 | 101.76 | 102.04 | 101.70 | 101.70 | 30,200 | -0.15(-0.15%) |
Oct 11, 2013 | 101.90 | 102.03 | 101.84 | 101.85 | 72,721 | +0.05(+0.05%) |
Oct 10, 2013 | 101.75 | 101.86 | 101.73 | 101.80 | 50,543 | -0.04(-0.04%) |
Oct 09, 2013 | 101.91 | 101.97 | 101.81 | 101.83 | 32,056 | +0.00(+0.00%) |
Oct 08, 2013 | 101.86 | 101.96 | 101.81 | 101.83 | 24,139 | -0.15(-0.15%) |
Oct 07, 2013 | 102.00 | 102.06 | 101.88 | 101.98 | 32,145 | +0.11(+0.11%) |
Oct 04, 2013 | 101.95 | 101.98 | 101.86 | 101.86 | 27,060 | -0.22(-0.22%) |
Oct 03, 2013 | 101.89 | 102.12 | 101.89 | 102.09 | 49,001 | +0.11(+0.11%) |
Oct 02, 2013 | 101.92 | 102.10 | 101.92 | 101.98 | 35,665 | +0.06(+0.05%) |