Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 111.17 | 112.19 | 112.19 | 112.19 | 918,261 | +1.27(+1.14%) |
Dec 30, 2013 | 111.72 | 112.28 | 110.19 | 110.92 | 1,106,983 | -0.87(-0.78%) |
Dec 27, 2013 | 112.64 | 113.19 | 111.33 | 111.79 | 942,774 | -0.54(-0.48%) |
Dec 26, 2013 | 110.44 | 112.61 | 110.32 | 112.33 | 1,983,981 | +2.04(+1.85%) |
Dec 24, 2013 | 109.56 | 110.40 | 109.43 | 110.29 | 962,893 | +0.82(+0.74%) |
Dec 23, 2013 | 109.39 | 110.18 | 109.23 | 109.47 | 2,393,221 | +0.64(+0.59%) |
Dec 20, 2013 | 108.23 | 109.38 | 107.84 | 108.83 | 2,588,625 | +0.92(+0.85%) |
Dec 19, 2013 | 108.49 | 108.49 | 107.07 | 107.91 | 2,025,498 | -0.56(-0.51%) |
Dec 18, 2013 | 106.36 | 108.67 | 105.66 | 108.47 | 3,024,781 | +2.17(+2.04%) |
Dec 17, 2013 | 106.00 | 106.40 | 105.55 | 106.30 | 1,539,252 | +0.60(+0.57%) |
Dec 16, 2013 | 105.00 | 105.97 | 104.92 | 105.69 | 1,683,755 | +0.77(+0.73%) |
Dec 13, 2013 | 104.58 | 105.05 | 104.30 | 104.92 | 1,348,439 | +0.79(+0.76%) |
Dec 12, 2013 | 103.56 | 104.66 | 103.56 | 104.13 | 1,580,593 | +0.39(+0.38%) |
Dec 11, 2013 | 105.13 | 105.28 | 103.57 | 103.74 | 1,543,399 | -1.40(-1.33%) |
Dec 10, 2013 | 104.68 | 105.55 | 104.45 | 105.14 | 1,587,344 | +0.29(+0.27%) |
Dec 09, 2013 | 104.52 | 105.12 | 104.37 | 104.85 | 1,840,662 | +0.56(+0.54%) |
Dec 06, 2013 | 104.07 | 104.52 | 103.56 | 104.29 | 1,877,030 | +1.16(+1.12%) |
Dec 05, 2013 | 102.83 | 103.81 | 102.65 | 103.14 | 1,576,943 | +0.32(+0.32%) |
Dec 04, 2013 | 104.58 | 104.66 | 102.17 | 102.81 | 2,866,588 | -1.92(-1.83%) |
Dec 03, 2013 | 105.14 | 105.43 | 103.92 | 104.73 | 2,633,281 | -0.70(-0.67%) |
Dec 02, 2013 | 107.05 | 107.54 | 105.23 | 105.43 | 2,221,618 | -1.49(-1.39%) |
Nov 29, 2013 | 108.58 | 108.88 | 106.59 | 106.92 | 2,058,217 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.63 | 2,512,835 | +1.67(+1.56%) |
Nov 26, 2013 | 105.80 | 107.23 | 105.65 | 106.96 | 3,187,577 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.27 | 105.27 | 105.99 | 6,705,479 | +0.66(+0.62%) |
Nov 22, 2013 | 103.98 | 105.38 | 103.75 | 105.33 | 6,469,174 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.68 | 4,871,502 | +1.11(+1.08%) |
Nov 20, 2013 | 103.81 | 103.81 | 102.42 | 102.57 | 1,148,414 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.97 | 103.90 | 1,400,314 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.07 | 1,197,758 | +0.30(+0.29%) |
Nov 15, 2013 | 103.13 | 103.21 | 101.97 | 102.77 | 2,732,420 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.48 | 102.43 | 103.39 | 1,185,298 | +0.77(+0.75%) |
Nov 13, 2013 | 102.09 | 102.72 | 101.34 | 102.62 | 2,230,224 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,306 | +0.06(+0.06%) |
Nov 11, 2013 | 103.12 | 103.12 | 101.91 | 102.54 | 1,377,509 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,813 | +1.43(+1.40%) |
Nov 07, 2013 | 102.35 | 103.29 | 101.75 | 101.83 | 1,719,158 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.38 | 101.33 | 102.33 | 1,234,341 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.29 | 1,181,940 | -0.20(-0.20%) |
Nov 04, 2013 | 100.94 | 101.68 | 100.87 | 101.49 | 1,114,727 | +0.89(+0.88%) |
Nov 01, 2013 | 99.84 | 102.31 | 99.76 | 100.60 | 2,855,500 | +0.90(+0.91%) |
Oct 31, 2013 | 100.19 | 100.77 | 99.56 | 99.69 | 2,028,255 | -0.28(-0.28%) |
Oct 30, 2013 | 100.28 | 100.91 | 99.68 | 99.98 | 1,599,739 | +0.04(+0.04%) |
Oct 29, 2013 | 99.74 | 100.10 | 99.34 | 99.93 | 1,646,580 | +0.32(+0.32%) |
Oct 28, 2013 | 100.01 | 100.47 | 99.40 | 99.61 | 1,757,628 | -0.58(-0.57%) |
Oct 25, 2013 | 99.00 | 100.33 | 98.62 | 100.19 | 2,111,676 | +1.03(+1.04%) |
Oct 24, 2013 | 98.71 | 99.43 | 98.23 | 99.16 | 1,504,649 | +0.48(+0.48%) |
Oct 23, 2013 | 97.20 | 98.72 | 97.20 | 98.68 | 2,236,513 | +1.44(+1.48%) |
Oct 22, 2013 | 96.89 | 97.33 | 95.17 | 97.23 | 3,722,860 | +3.55(+3.79%) |
Oct 21, 2013 | 96.37 | 96.49 | 93.52 | 93.68 | 4,612,467 | -2.69(-2.79%) |
Oct 18, 2013 | 96.91 | 96.91 | 96.19 | 96.37 | 1,936,069 | -0.34(-0.36%) |
Oct 17, 2013 | 95.38 | 96.79 | 95.02 | 96.72 | 1,147,191 | +1.12(+1.17%) |
Oct 16, 2013 | 94.70 | 95.69 | 94.23 | 95.60 | 1,998,176 | +1.47(+1.56%) |
Oct 15, 2013 | 95.31 | 95.43 | 94.00 | 94.13 | 1,483,950 | -1.20(-1.25%) |
Oct 14, 2013 | 94.09 | 95.43 | 93.71 | 95.33 | 1,057,416 | +0.99(+1.05%) |
Oct 11, 2013 | 94.36 | 94.64 | 94.02 | 94.33 | 1,685,545 | -0.38(-0.40%) |
Oct 10, 2013 | 91.75 | 94.73 | 91.75 | 94.71 | 1,769,168 | +3.48(+3.81%) |
Oct 09, 2013 | 91.68 | 92.07 | 91.03 | 91.24 | 2,047,381 | -0.32(-0.35%) |
Oct 08, 2013 | 92.43 | 92.67 | 91.51 | 91.56 | 1,444,733 | -0.82(-0.89%) |
Oct 07, 2013 | 91.34 | 93.43 | 91.09 | 92.38 | 2,600,111 | +0.79(+0.87%) |
Oct 04, 2013 | 92.08 | 92.27 | 90.86 | 91.59 | 3,336,465 | -0.25(-0.27%) |
Oct 03, 2013 | 93.39 | 93.40 | 91.29 | 91.84 | 3,568,845 | -1.68(-1.80%) |
Oct 02, 2013 | 95.04 | 95.07 | 92.79 | 93.52 | 4,280,672 | -1.81(-1.90%) |