Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 116.86 | 116.17 | 116.17 | 116.17 | 253,800 | +0.39(+0.34%) |
Dec 30, 2013 | 115.50 | 116.04 | 115.24 | 115.78 | 236,246 | +0.21(+0.18%) |
Dec 27, 2013 | 115.44 | 115.84 | 115.11 | 115.57 | 176,630 | +0.26(+0.23%) |
Dec 26, 2013 | 116.00 | 116.16 | 114.90 | 115.31 | 248,330 | -0.23(-0.20%) |
Dec 24, 2013 | 114.93 | 116.02 | 114.83 | 115.54 | 193,986 | +1.01(+0.88%) |
Dec 23, 2013 | 114.30 | 114.66 | 113.84 | 114.53 | 480,291 | +0.84(+0.74%) |
Dec 20, 2013 | 114.75 | 115.09 | 113.69 | 113.69 | 863,298 | -0.84(-0.73%) |
Dec 19, 2013 | 114.51 | 115.11 | 113.87 | 114.53 | 419,739 | -0.30(-0.26%) |
Dec 18, 2013 | 114.45 | 114.85 | 113.00 | 114.83 | 571,053 | +0.23(+0.20%) |
Dec 17, 2013 | 115.16 | 116.49 | 114.29 | 114.60 | 381,287 | -0.76(-0.66%) |
Dec 16, 2013 | 114.88 | 115.78 | 114.88 | 115.36 | 290,739 | +0.78(+0.68%) |
Dec 13, 2013 | 115.07 | 115.33 | 113.90 | 114.58 | 529,185 | +0.29(+0.25%) |
Dec 12, 2013 | 114.59 | 114.97 | 114.26 | 114.29 | 537,071 | -0.29(-0.25%) |
Dec 11, 2013 | 115.16 | 115.60 | 114.48 | 114.58 | 352,043 | -0.75(-0.65%) |
Dec 10, 2013 | 115.49 | 115.84 | 115.00 | 115.33 | 693,066 | -0.77(-0.66%) |
Dec 09, 2013 | 117.11 | 117.77 | 115.78 | 116.10 | 513,431 | -1.25(-1.07%) |
Dec 06, 2013 | 117.47 | 117.49 | 116.59 | 117.35 | 0 | +1.17(+1.01%) |
Dec 05, 2013 | 115.66 | 116.70 | 115.33 | 116.18 | 0 | +0.58(+0.50%) |
Dec 04, 2013 | 115.56 | 116.48 | 114.63 | 115.60 | 0 | -0.35(-0.30%) |
Dec 03, 2013 | 117.46 | 118.26 | 115.60 | 115.95 | 0 | -2.31(-1.95%) |
Dec 02, 2013 | 117.75 | 118.72 | 117.03 | 118.26 | 0 | +0.78(+0.66%) |
Nov 29, 2013 | 118.25 | 118.68 | 117.36 | 117.48 | 0 | -0.90(-0.76%) |
Nov 27, 2013 | 118.94 | 119.38 | 118.03 | 118.38 | 0 | -0.44(-0.37%) |
Nov 26, 2013 | 118.41 | 119.17 | 118.18 | 118.82 | 0 | +0.38(+0.32%) |
Nov 25, 2013 | 120.49 | 120.99 | 118.10 | 118.44 | 0 | -1.38(-1.15%) |
Nov 22, 2013 | 118.98 | 119.89 | 118.19 | 119.82 | 0 | +1.16(+0.98%) |
Nov 21, 2013 | 118.19 | 118.87 | 117.51 | 118.66 | 201,002 | +0.38(+0.32%) |
Nov 20, 2013 | 118.19 | 118.84 | 117.56 | 118.28 | 0 | -0.05(-0.04%) |
Nov 19, 2013 | 118.41 | 118.66 | 117.61 | 118.33 | 0 | -0.61(-0.51%) |
Nov 18, 2013 | 118.94 | 119.43 | 118.38 | 118.94 | 0 | -0.18(-0.15%) |
Nov 15, 2013 | 118.10 | 119.15 | 117.47 | 119.12 | 0 | +1.25(+1.06%) |
Nov 14, 2013 | 117.34 | 118.19 | 117.06 | 117.87 | 215,202 | +0.48(+0.41%) |
Nov 13, 2013 | 115.94 | 117.40 | 115.44 | 117.39 | 0 | +1.00(+0.86%) |
Nov 12, 2013 | 115.27 | 116.50 | 115.10 | 116.39 | 0 | +0.88(+0.76%) |
Nov 11, 2013 | 116.07 | 116.44 | 115.44 | 115.51 | 0 | -1.06(-0.91%) |
Nov 08, 2013 | 115.29 | 117.39 | 115.29 | 116.57 | 0 | +1.23(+1.07%) |
Nov 07, 2013 | 116.39 | 116.74 | 115.20 | 115.34 | 290,855 | -0.46(-0.40%) |
Nov 06, 2013 | 116.33 | 116.49 | 115.48 | 115.80 | 0 | -0.38(-0.33%) |
Nov 05, 2013 | 115.87 | 116.70 | 115.50 | 116.18 | 0 | -0.06(-0.05%) |
Nov 04, 2013 | 116.44 | 116.92 | 115.75 | 116.24 | 251,487 | -0.44(-0.38%) |
Nov 01, 2013 | 116.60 | 117.25 | 116.05 | 116.68 | 0 | +0.48(+0.41%) |
Oct 31, 2013 | 115.68 | 116.77 | 115.48 | 116.20 | 0 | +0.74(+0.64%) |
Oct 30, 2013 | 116.08 | 116.65 | 115.37 | 115.46 | 196,831 | -0.72(-0.62%) |
Oct 29, 2013 | 115.78 | 116.82 | 115.61 | 116.18 | 0 | +0.27(+0.23%) |
Oct 28, 2013 | 117.31 | 117.33 | 115.78 | 115.91 | 0 | -0.94(-0.81%) |
Oct 25, 2013 | 117.03 | 117.03 | 115.47 | 116.85 | 0 | +2.31(+2.02%) |
Oct 24, 2013 | 113.44 | 119.54 | 112.89 | 114.54 | 1,108,268 | -6.33(-5.24%) |
Oct 23, 2013 | 120.17 | 121.14 | 119.72 | 120.87 | 202,180 | -0.10(-0.08%) |
Oct 22, 2013 | 119.79 | 121.61 | 119.67 | 120.97 | 253,412 | +1.78(+1.49%) |
Oct 21, 2013 | 118.66 | 119.62 | 118.33 | 119.19 | 0 | +0.50(+0.42%) |
Oct 18, 2013 | 119.77 | 119.91 | 118.65 | 118.69 | 318,044 | -0.90(-0.75%) |
Oct 17, 2013 | 118.19 | 119.69 | 117.99 | 119.59 | 237,193 | +0.70(+0.59%) |
Oct 16, 2013 | 117.82 | 118.91 | 117.13 | 118.89 | 237,506 | +2.14(+1.83%) |
Oct 15, 2013 | 116.63 | 117.59 | 116.33 | 116.75 | 212,678 | -0.35(-0.30%) |
Oct 14, 2013 | 116.38 | 117.27 | 115.88 | 117.10 | 0 | +0.22(+0.19%) |
Oct 11, 2013 | 114.96 | 117.04 | 114.93 | 116.88 | 0 | +0.91(+0.78%) |
Oct 10, 2013 | 114.31 | 116.03 | 113.87 | 115.97 | 157,584 | +2.23(+1.96%) |
Oct 09, 2013 | 115.01 | 115.01 | 113.35 | 113.74 | 0 | -0.58(-0.51%) |
Oct 08, 2013 | 115.02 | 115.64 | 114.22 | 114.32 | 0 | -1.06(-0.92%) |
Oct 07, 2013 | 114.72 | 115.68 | 114.28 | 115.38 | 0 | -0.45(-0.39%) |
Oct 04, 2013 | 114.26 | 116.19 | 113.95 | 115.83 | 0 | +1.61(+1.41%) |
Oct 03, 2013 | 115.15 | 115.15 | 113.39 | 114.22 | 0 | -1.41(-1.22%) |
Oct 02, 2013 | 115.98 | 116.11 | 114.39 | 115.63 | 0 | -1.36(-1.16%) |