Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 123.68 | 124.24 | 124.24 | 124.24 | 74,500 | +0.43(+0.35%) |
Dec 30, 2013 | 124.45 | 125.35 | 123.05 | 123.81 | 108,741 | -0.90(-0.72%) |
Dec 27, 2013 | 124.97 | 125.76 | 123.96 | 124.71 | 28,626 | +0.18(+0.14%) |
Dec 26, 2013 | 125.12 | 126.15 | 123.16 | 124.53 | 102,833 | -0.36(-0.29%) |
Dec 24, 2013 | 125.59 | 125.59 | 122.91 | 124.89 | 56,285 | -0.06(-0.05%) |
Dec 23, 2013 | 122.32 | 125.60 | 120.81 | 124.95 | 136,376 | +2.63(+2.15%) |
Dec 20, 2013 | 122.27 | 123.31 | 121.60 | 122.32 | 194,692 | -0.04(-0.03%) |
Dec 19, 2013 | 124.67 | 124.67 | 121.46 | 122.36 | 81,635 | -2.44(-1.96%) |
Dec 18, 2013 | 124.00 | 125.24 | 123.00 | 124.80 | 60,561 | +0.80(+0.65%) |
Dec 17, 2013 | 125.19 | 125.37 | 123.91 | 124.00 | 49,790 | -0.99(-0.79%) |
Dec 16, 2013 | 125.03 | 125.31 | 121.92 | 124.99 | 49,808 | +0.80(+0.64%) |
Dec 13, 2013 | 122.57 | 125.49 | 120.52 | 124.19 | 83,787 | +2.00(+1.64%) |
Dec 12, 2013 | 122.68 | 123.15 | 121.66 | 122.19 | 78,840 | -0.76(-0.62%) |
Dec 11, 2013 | 124.24 | 125.01 | 122.23 | 122.95 | 61,774 | -1.08(-0.87%) |
Dec 10, 2013 | 127.50 | 127.50 | 123.31 | 124.03 | 65,439 | -3.59(-2.82%) |
Dec 09, 2013 | 126.77 | 127.88 | 124.92 | 127.63 | 137,519 | +1.05(+0.83%) |
Dec 06, 2013 | 129.59 | 129.59 | 125.60 | 126.58 | 0 | -1.58(-1.23%) |
Dec 05, 2013 | 127.21 | 129.80 | 127.15 | 128.16 | 0 | +0.91(+0.72%) |
Dec 04, 2013 | 126.85 | 128.11 | 125.00 | 127.25 | 0 | +0.13(+0.10%) |
Dec 03, 2013 | 124.00 | 128.00 | 124.00 | 127.12 | 0 | +1.69(+1.35%) |
Dec 02, 2013 | 128.81 | 130.00 | 123.01 | 125.43 | 0 | -3.90(-3.02%) |
Nov 29, 2013 | 129.00 | 129.79 | 127.24 | 129.33 | 0 | +0.58(+0.45%) |
Nov 27, 2013 | 128.68 | 130.00 | 127.22 | 128.75 | 0 | -0.07(-0.05%) |
Nov 26, 2013 | 124.97 | 129.59 | 124.64 | 128.82 | 0 | +3.62(+2.89%) |
Nov 25, 2013 | 126.66 | 127.72 | 122.62 | 125.20 | 0 | -1.43(-1.13%) |
Nov 22, 2013 | 126.86 | 127.24 | 124.44 | 126.63 | 0 | +0.12(+0.09%) |
Nov 21, 2013 | 125.71 | 127.74 | 124.65 | 126.51 | 65,779 | +1.44(+1.15%) |
Nov 20, 2013 | 125.24 | 126.48 | 124.24 | 125.07 | 0 | +0.57(+0.46%) |
Nov 19, 2013 | 126.53 | 126.58 | 123.78 | 124.50 | 45,871 | -1.62(-1.28%) |
Nov 18, 2013 | 127.10 | 129.78 | 125.60 | 126.12 | 0 | -0.86(-0.68%) |
Nov 15, 2013 | 126.52 | 127.66 | 125.61 | 126.98 | 0 | +0.23(+0.19%) |
Nov 14, 2013 | 128.53 | 128.53 | 122.60 | 126.75 | 0 | +0.34(+0.27%) |
Nov 12, 2013 | 125.07 | 127.11 | 123.95 | 126.40 | 0 | +0.74(+0.59%) |
Nov 11, 2013 | 123.64 | 126.78 | 122.55 | 125.66 | 0 | +1.43(+1.15%) |
Nov 08, 2013 | 122.81 | 125.52 | 120.00 | 124.23 | 0 | +1.35(+1.10%) |
Nov 07, 2013 | 124.54 | 127.20 | 121.57 | 122.88 | 151,544 | -1.50(-1.21%) |
Nov 06, 2013 | 127.92 | 129.72 | 123.87 | 124.38 | 99,307 | -2.30(-1.82%) |
Nov 05, 2013 | 125.64 | 128.39 | 124.80 | 126.68 | 0 | +0.12(+0.09%) |
Nov 04, 2013 | 123.21 | 127.12 | 122.30 | 126.56 | 136,599 | +4.28(+3.50%) |
Nov 01, 2013 | 122.55 | 124.26 | 120.38 | 122.28 | 0 | +0.29(+0.24%) |
Oct 31, 2013 | 125.00 | 125.00 | 119.81 | 121.99 | 0 | -3.36(-2.68%) |
Oct 30, 2013 | 118.70 | 128.40 | 118.00 | 125.35 | 344,332 | +6.18(+5.19%) |
Oct 29, 2013 | 102.65 | 120.77 | 100.00 | 119.17 | 0 | +18.55(+18.44%) |
Oct 28, 2013 | 99.98 | 100.97 | 99.30 | 100.62 | 0 | +0.38(+0.38%) |
Oct 25, 2013 | 101.45 | 102.74 | 98.47 | 100.24 | 0 | -1.09(-1.08%) |
Oct 24, 2013 | 99.72 | 101.60 | 98.79 | 101.33 | 61,726 | +2.19(+2.21%) |
Oct 23, 2013 | 99.40 | 100.42 | 98.55 | 99.14 | 0 | -0.77(-0.77%) |
Oct 22, 2013 | 98.82 | 100.81 | 98.69 | 99.91 | 71,588 | +1.19(+1.21%) |
Oct 21, 2013 | 100.15 | 101.02 | 98.64 | 98.72 | 33,737 | -1.46(-1.46%) |
Oct 18, 2013 | 100.39 | 102.13 | 99.98 | 100.18 | 160,214 | +0.38(+0.38%) |
Oct 17, 2013 | 96.67 | 100.39 | 96.60 | 99.80 | 224,484 | +2.41(+2.47%) |
Oct 16, 2013 | 97.10 | 100.50 | 96.55 | 97.39 | 99,352 | +1.20(+1.25%) |
Oct 15, 2013 | 101.64 | 101.66 | 95.22 | 96.19 | 251,906 | -6.26(-6.11%) |
Oct 14, 2013 | 101.81 | 102.99 | 100.80 | 102.45 | 115,529 | -0.14(-0.14%) |
Oct 11, 2013 | 99.98 | 102.62 | 99.21 | 102.59 | 0 | +2.14(+2.13%) |
Oct 10, 2013 | 99.98 | 101.22 | 98.98 | 100.45 | 68,432 | +1.39(+1.40%) |
Oct 09, 2013 | 101.00 | 101.63 | 98.34 | 99.06 | 49,446 | -1.92(-1.90%) |
Oct 08, 2013 | 103.77 | 103.77 | 99.15 | 100.98 | 97,566 | -1.41(-1.38%) |
Oct 07, 2013 | 104.32 | 105.48 | 102.09 | 102.39 | 0 | -3.17(-3.00%) |
Oct 04, 2013 | 103.99 | 106.31 | 103.32 | 105.56 | 0 | +1.37(+1.31%) |
Oct 03, 2013 | 106.78 | 107.21 | 103.75 | 104.19 | 0 | -2.87(-2.68%) |
Oct 02, 2013 | 106.01 | 108.05 | 105.48 | 107.06 | 79,797 | -0.05(-0.05%) |