Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 105.27 | 106.03 | 106.03 | 106.03 | 356,428 | +0.90(+0.85%) |
Dec 30, 2013 | 104.18 | 106.05 | 103.51 | 105.13 | 523,119 | +0.86(+0.82%) |
Dec 27, 2013 | 106.05 | 106.31 | 104.21 | 104.28 | 377,134 | -1.34(-1.27%) |
Dec 26, 2013 | 104.61 | 106.53 | 104.61 | 105.62 | 466,978 | +0.50(+0.48%) |
Dec 24, 2013 | 103.66 | 105.77 | 103.22 | 105.12 | 339,377 | +0.55(+0.53%) |
Dec 23, 2013 | 101.67 | 105.42 | 101.05 | 104.57 | 843,888 | +4.31(+4.30%) |
Dec 20, 2013 | 100.29 | 101.74 | 99.86 | 100.26 | 560,829 | +0.00(+0.00%) |
Dec 19, 2013 | 100.42 | 101.08 | 99.60 | 100.26 | 635,251 | -0.84(-0.83%) |
Dec 18, 2013 | 101.53 | 102.66 | 97.74 | 101.10 | 882,727 | -1.37(-1.33%) |
Dec 17, 2013 | 97.85 | 103.41 | 97.32 | 102.47 | 914,988 | +1.52(+1.51%) |
Dec 16, 2013 | 99.52 | 101.16 | 98.36 | 100.94 | 673,950 | +1.23(+1.23%) |
Dec 13, 2013 | 103.42 | 103.99 | 99.37 | 99.72 | 737,788 | -3.22(-3.13%) |
Dec 12, 2013 | 104.96 | 105.11 | 102.51 | 102.94 | 703,136 | -1.45(-1.38%) |
Dec 11, 2013 | 106.14 | 107.33 | 104.13 | 104.38 | 666,370 | -1.78(-1.67%) |
Dec 10, 2013 | 103.75 | 106.78 | 103.64 | 106.16 | 375,573 | +1.83(+1.75%) |
Dec 09, 2013 | 103.92 | 106.68 | 103.52 | 104.33 | 474,255 | +0.13(+0.12%) |
Dec 06, 2013 | 104.66 | 105.00 | 102.66 | 104.21 | 0 | +0.79(+0.76%) |
Dec 05, 2013 | 104.51 | 104.51 | 102.49 | 103.42 | 844,413 | -0.76(-0.73%) |
Dec 04, 2013 | 102.15 | 104.97 | 102.12 | 104.18 | 734,053 | +1.55(+1.51%) |
Dec 03, 2013 | 104.83 | 105.26 | 101.92 | 102.62 | 915,736 | -2.63(-2.50%) |
Dec 02, 2013 | 108.75 | 110.04 | 105.12 | 105.26 | 0 | -3.50(-3.22%) |
Nov 29, 2013 | 110.52 | 110.58 | 108.19 | 108.75 | 0 | -0.90(-0.82%) |
Nov 27, 2013 | 109.86 | 110.95 | 109.24 | 109.66 | 0 | -0.30(-0.28%) |
Nov 26, 2013 | 108.05 | 110.64 | 107.14 | 109.96 | 0 | +1.99(+1.85%) |
Nov 25, 2013 | 110.50 | 112.52 | 107.08 | 107.97 | 635,166 | -2.43(-2.20%) |
Nov 22, 2013 | 111.27 | 112.78 | 110.04 | 110.39 | 0 | -0.80(-0.72%) |
Nov 21, 2013 | 107.37 | 111.57 | 107.18 | 111.19 | 873,641 | +4.78(+4.50%) |
Nov 20, 2013 | 106.71 | 108.53 | 104.72 | 106.41 | 735,108 | -0.28(-0.27%) |
Nov 19, 2013 | 108.65 | 109.26 | 105.75 | 106.69 | 698,599 | -2.38(-2.18%) |
Nov 18, 2013 | 107.05 | 112.08 | 107.05 | 109.07 | 0 | -3.09(-2.75%) |
Nov 15, 2013 | 111.00 | 112.80 | 109.55 | 112.15 | 0 | +1.11(+1.00%) |
Nov 14, 2013 | 108.82 | 111.19 | 107.66 | 111.04 | 536,601 | +3.00(+2.77%) |
Nov 12, 2013 | 111.74 | 111.88 | 106.44 | 108.05 | 1,258,392 | -3.98(-3.55%) |
Nov 11, 2013 | 111.90 | 113.36 | 110.92 | 112.03 | 712,226 | -0.29(-0.25%) |
Nov 08, 2013 | 115.17 | 116.53 | 111.70 | 112.31 | 0 | -2.66(-2.32%) |
Nov 07, 2013 | 117.77 | 118.36 | 114.72 | 114.97 | 0 | -3.38(-2.86%) |
Nov 06, 2013 | 117.11 | 122.36 | 114.76 | 118.35 | 0 | -13.09(-9.96%) |
Nov 05, 2013 | 133.21 | 133.60 | 130.29 | 131.44 | 600,178 | -1.96(-1.47%) |
Nov 04, 2013 | 132.65 | 134.51 | 131.71 | 133.40 | 463,236 | +0.81(+0.61%) |
Nov 01, 2013 | 133.33 | 134.65 | 131.28 | 132.59 | 0 | +0.33(+0.25%) |
Oct 31, 2013 | 131.20 | 133.35 | 129.81 | 132.26 | 334,554 | +0.94(+0.71%) |
Oct 30, 2013 | 133.98 | 135.30 | 128.34 | 131.32 | 729,147 | -3.14(-2.34%) |
Oct 29, 2013 | 134.95 | 135.56 | 132.64 | 134.46 | 647,121 | -0.13(-0.09%) |
Oct 28, 2013 | 138.46 | 138.46 | 133.29 | 134.59 | 367,139 | -3.24(-2.35%) |
Oct 25, 2013 | 138.45 | 139.73 | 135.56 | 137.83 | 0 | +0.73(+0.53%) |
Oct 24, 2013 | 137.04 | 138.00 | 136.36 | 137.10 | 194,217 | +1.08(+0.79%) |
Oct 23, 2013 | 138.29 | 138.72 | 135.57 | 136.03 | 224,448 | -3.03(-2.18%) |
Oct 22, 2013 | 140.98 | 143.41 | 137.99 | 139.05 | 495,753 | -1.28(-0.91%) |
Oct 21, 2013 | 139.37 | 141.30 | 137.32 | 140.33 | 0 | +1.06(+0.76%) |
Oct 18, 2013 | 136.41 | 141.50 | 134.58 | 139.27 | 432,339 | +4.36(+3.23%) |
Oct 17, 2013 | 132.62 | 135.57 | 132.15 | 134.91 | 290,514 | +2.11(+1.59%) |
Oct 16, 2013 | 131.61 | 133.49 | 130.68 | 132.79 | 210,995 | +2.43(+1.86%) |
Oct 15, 2013 | 129.15 | 130.92 | 127.91 | 130.37 | 321,794 | +1.44(+1.12%) |
Oct 14, 2013 | 127.70 | 129.53 | 126.98 | 128.92 | 230,504 | -0.75(-0.58%) |
Oct 11, 2013 | 129.69 | 130.47 | 127.28 | 129.67 | 0 | +0.07(+0.05%) |
Oct 10, 2013 | 128.44 | 131.27 | 125.89 | 129.60 | 478,603 | +4.82(+3.87%) |
Oct 09, 2013 | 126.38 | 127.64 | 122.26 | 124.78 | 0 | -1.87(-1.47%) |
Oct 08, 2013 | 133.88 | 135.47 | 126.47 | 126.64 | 722,622 | -7.92(-5.88%) |
Oct 07, 2013 | 135.15 | 136.98 | 134.02 | 134.56 | 266,097 | -2.72(-1.98%) |
Oct 04, 2013 | 133.93 | 138.78 | 133.92 | 137.28 | 0 | +2.62(+1.95%) |
Oct 03, 2013 | 134.85 | 135.42 | 132.42 | 134.66 | 330,526 | -0.60(-0.44%) |
Oct 02, 2013 | 134.74 | 136.42 | 133.85 | 135.26 | 300,646 | -0.62(-0.46%) |