Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 111.47 | 111.32 | 111.32 | 111.32 | 479,795 | -0.13(-0.11%) |
Dec 30, 2013 | 111.16 | 111.82 | 110.67 | 111.45 | 399,768 | +0.06(+0.05%) |
Dec 27, 2013 | 112.66 | 112.87 | 110.83 | 111.39 | 480,688 | -0.60(-0.53%) |
Dec 26, 2013 | 110.59 | 113.00 | 110.55 | 111.99 | 622,461 | +0.61(+0.55%) |
Dec 24, 2013 | 110.83 | 111.92 | 110.70 | 111.38 | 408,369 | +0.25(+0.22%) |
Dec 23, 2013 | 111.14 | 111.43 | 110.31 | 111.13 | 755,107 | +0.93(+0.84%) |
Dec 20, 2013 | 109.93 | 111.11 | 108.93 | 110.20 | 1,346,930 | +1.25(+1.15%) |
Dec 19, 2013 | 110.80 | 110.80 | 108.39 | 108.95 | 1,010,002 | -1.87(-1.68%) |
Dec 18, 2013 | 108.30 | 111.20 | 106.97 | 110.82 | 1,581,571 | +3.28(+3.05%) |
Dec 17, 2013 | 106.89 | 107.93 | 105.64 | 107.54 | 1,229,912 | +1.13(+1.06%) |
Dec 16, 2013 | 106.43 | 108.06 | 106.17 | 106.41 | 1,280,067 | +0.77(+0.73%) |
Dec 13, 2013 | 105.92 | 106.30 | 104.47 | 105.64 | 1,385,288 | +0.16(+0.15%) |
Dec 12, 2013 | 105.12 | 105.83 | 104.84 | 105.48 | 1,460,821 | +0.53(+0.50%) |
Dec 11, 2013 | 107.30 | 107.77 | 104.81 | 104.95 | 1,226,841 | -2.63(-2.45%) |
Dec 10, 2013 | 105.93 | 110.04 | 105.93 | 107.59 | 1,318,085 | +1.14(+1.07%) |
Dec 09, 2013 | 106.13 | 108.21 | 105.95 | 106.44 | 1,176,999 | +0.31(+0.29%) |
Dec 06, 2013 | 105.21 | 106.64 | 104.61 | 106.13 | 1,064,570 | +1.84(+1.77%) |
Dec 05, 2013 | 104.98 | 105.08 | 103.77 | 104.29 | 913,040 | -0.80(-0.76%) |
Dec 04, 2013 | 105.71 | 106.74 | 104.02 | 105.09 | 1,007,668 | -0.65(-0.61%) |
Dec 03, 2013 | 105.15 | 105.90 | 104.80 | 105.73 | 1,104,386 | -0.21(-0.20%) |
Dec 02, 2013 | 108.59 | 109.01 | 105.81 | 105.95 | 839,464 | -2.46(-2.27%) |
Nov 29, 2013 | 108.42 | 109.60 | 108.03 | 108.41 | 377,281 | +0.31(+0.29%) |
Nov 27, 2013 | 108.79 | 109.46 | 107.64 | 108.10 | 630,283 | -0.56(-0.52%) |
Nov 26, 2013 | 107.51 | 109.29 | 107.08 | 108.66 | 830,353 | +1.31(+1.22%) |
Nov 25, 2013 | 106.65 | 108.14 | 106.14 | 107.35 | 1,115,159 | +0.70(+0.66%) |
Nov 22, 2013 | 106.56 | 107.44 | 105.99 | 106.65 | 1,178,068 | +0.04(+0.03%) |
Nov 21, 2013 | 103.17 | 106.78 | 103.17 | 106.61 | 1,317,319 | +3.27(+3.17%) |
Nov 20, 2013 | 105.92 | 106.98 | 102.56 | 103.34 | 1,586,858 | -2.58(-2.44%) |
Nov 19, 2013 | 105.47 | 107.62 | 104.61 | 105.93 | 1,266,385 | -0.91(-0.85%) |
Nov 18, 2013 | 107.52 | 108.53 | 106.61 | 106.83 | 1,688,337 | -0.21(-0.20%) |
Nov 15, 2013 | 106.38 | 108.06 | 105.78 | 107.05 | 2,220,295 | +1.27(+1.20%) |
Nov 14, 2013 | 102.59 | 106.76 | 102.59 | 105.78 | 1,988,890 | +3.41(+3.33%) |
Nov 13, 2013 | 100.28 | 102.57 | 100.28 | 102.37 | 1,006,417 | +1.49(+1.48%) |
Nov 12, 2013 | 100.76 | 101.53 | 99.71 | 100.88 | 1,196,123 | +0.18(+0.18%) |
Nov 11, 2013 | 102.33 | 102.82 | 100.28 | 100.69 | 1,500,489 | -1.94(-1.89%) |
Nov 08, 2013 | 101.76 | 102.64 | 100.80 | 102.63 | 964,885 | +0.92(+0.90%) |
Nov 07, 2013 | 104.31 | 105.38 | 101.61 | 101.71 | 1,194,525 | -1.82(-1.76%) |
Nov 06, 2013 | 104.31 | 105.09 | 103.31 | 103.53 | 1,051,242 | -0.93(-0.89%) |
Nov 05, 2013 | 105.56 | 105.62 | 103.87 | 104.47 | 1,164,908 | -1.70(-1.60%) |
Nov 04, 2013 | 104.74 | 106.20 | 104.52 | 106.17 | 960,680 | +2.26(+2.18%) |
Nov 01, 2013 | 103.17 | 104.06 | 102.55 | 103.91 | 1,102,651 | +0.74(+0.72%) |
Oct 31, 2013 | 103.56 | 104.52 | 102.64 | 103.17 | 1,172,160 | -0.72(-0.69%) |
Oct 30, 2013 | 105.28 | 105.61 | 102.35 | 103.89 | 1,375,150 | -1.34(-1.28%) |
Oct 29, 2013 | 103.39 | 105.24 | 103.08 | 105.23 | 1,261,001 | +2.08(+2.01%) |
Oct 28, 2013 | 103.51 | 104.09 | 102.24 | 103.15 | 799,522 | -0.13(-0.13%) |
Oct 25, 2013 | 104.29 | 104.52 | 101.88 | 103.29 | 1,008,916 | -0.76(-0.73%) |
Oct 24, 2013 | 102.16 | 104.30 | 101.53 | 104.05 | 1,542,694 | +2.02(+1.98%) |
Oct 23, 2013 | 102.99 | 103.92 | 101.56 | 102.03 | 1,771,821 | -1.27(-1.22%) |
Oct 22, 2013 | 99.52 | 104.18 | 97.51 | 103.29 | 5,872,850 | +10.75(+11.62%) |
Oct 21, 2013 | 94.15 | 95.39 | 91.42 | 92.54 | 3,359,464 | -1.74(-1.84%) |
Oct 18, 2013 | 96.07 | 96.11 | 93.55 | 94.28 | 1,517,065 | -0.90(-0.94%) |
Oct 17, 2013 | 93.87 | 95.30 | 93.25 | 95.18 | 1,697,207 | +0.68(+0.72%) |
Oct 16, 2013 | 94.06 | 95.02 | 92.91 | 94.50 | 1,565,840 | +1.19(+1.28%) |
Oct 15, 2013 | 92.75 | 93.72 | 91.55 | 93.30 | 2,385,621 | +0.54(+0.58%) |
Oct 14, 2013 | 98.04 | 98.04 | 91.30 | 92.77 | 5,236,065 | -6.45(-6.50%) |
Oct 11, 2013 | 98.69 | 99.24 | 97.73 | 99.22 | 638,176 | +0.75(+0.76%) |
Oct 10, 2013 | 97.16 | 99.19 | 96.55 | 98.47 | 1,022,795 | +2.28(+2.37%) |
Oct 09, 2013 | 94.48 | 97.55 | 93.89 | 96.19 | 1,585,899 | +1.46(+1.54%) |
Oct 08, 2013 | 96.07 | 97.15 | 94.44 | 94.73 | 1,600,692 | -1.81(-1.87%) |
Oct 07, 2013 | 97.51 | 98.04 | 96.16 | 96.54 | 1,636,252 | -2.16(-2.18%) |
Oct 04, 2013 | 98.51 | 99.66 | 97.63 | 98.69 | 1,280,455 | +0.18(+0.19%) |
Oct 03, 2013 | 99.99 | 100.56 | 97.55 | 98.51 | 2,656,713 | -1.55(-1.55%) |
Oct 02, 2013 | 101.25 | 101.41 | 99.21 | 100.06 | 3,141,650 | -2.17(-2.12%) |