Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 127.46 | 126.56 | 126.56 | 126.56 | 561,600 | -0.23(-0.18%) |
Dec 30, 2013 | 123.69 | 128.49 | 123.52 | 126.79 | 566,325 | +3.50(+2.84%) |
Dec 27, 2013 | 125.62 | 125.62 | 122.02 | 123.29 | 362,499 | -2.32(-1.85%) |
Dec 26, 2013 | 125.25 | 126.50 | 124.50 | 125.61 | 327,367 | +0.61(+0.49%) |
Dec 24, 2013 | 125.50 | 125.94 | 123.80 | 125.00 | 287,670 | -0.41(-0.33%) |
Dec 23, 2013 | 125.25 | 125.70 | 123.62 | 125.41 | 699,542 | +1.50(+1.21%) |
Dec 20, 2013 | 125.70 | 126.84 | 118.16 | 123.91 | 2,234,151 | +9.19(+8.01%) |
Dec 19, 2013 | 113.76 | 115.85 | 113.76 | 114.72 | 365,491 | +0.98(+0.86%) |
Dec 18, 2013 | 111.48 | 114.28 | 110.67 | 113.74 | 518,533 | +1.64(+1.46%) |
Dec 17, 2013 | 111.48 | 112.90 | 110.22 | 112.10 | 417,179 | -0.09(-0.08%) |
Dec 16, 2013 | 112.82 | 113.92 | 108.58 | 112.19 | 1,295,328 | -2.34(-2.04%) |
Dec 13, 2013 | 115.91 | 115.98 | 113.85 | 114.53 | 568,732 | -0.86(-0.75%) |
Dec 12, 2013 | 115.06 | 117.33 | 114.85 | 115.39 | 467,478 | +0.17(+0.15%) |
Dec 11, 2013 | 120.50 | 120.67 | 114.89 | 115.22 | 926,521 | -4.41(-3.69%) |
Dec 10, 2013 | 117.02 | 121.15 | 116.86 | 119.63 | 989,227 | +2.50(+2.13%) |
Dec 09, 2013 | 117.80 | 117.81 | 115.80 | 117.13 | 1,154,516 | +0.09(+0.08%) |
Dec 06, 2013 | 116.79 | 117.73 | 114.54 | 117.04 | 0 | +2.70(+2.36%) |
Dec 05, 2013 | 114.14 | 115.18 | 113.23 | 114.34 | 0 | -0.04(-0.03%) |
Dec 04, 2013 | 114.11 | 116.82 | 112.80 | 114.38 | 0 | +0.57(+0.50%) |
Dec 03, 2013 | 116.77 | 117.75 | 113.59 | 113.81 | 0 | -3.94(-3.35%) |
Dec 02, 2013 | 116.85 | 117.80 | 115.50 | 117.75 | 0 | +0.83(+0.71%) |
Nov 29, 2013 | 116.36 | 117.38 | 115.84 | 116.92 | 0 | +1.27(+1.10%) |
Nov 27, 2013 | 114.95 | 115.74 | 114.00 | 115.65 | 0 | +2.00(+1.76%) |
Nov 26, 2013 | 116.94 | 116.99 | 112.85 | 113.65 | 606,334 | -1.36(-1.18%) |
Nov 25, 2013 | 118.61 | 118.80 | 114.13 | 115.01 | 966,791 | +1.67(+1.47%) |
Nov 22, 2013 | 115.09 | 116.40 | 111.14 | 113.34 | 0 | -1.16(-1.01%) |
Nov 21, 2013 | 113.00 | 114.99 | 112.79 | 114.50 | 0 | +2.54(+2.27%) |
Nov 20, 2013 | 110.00 | 114.64 | 109.43 | 111.96 | 0 | +1.96(+1.78%) |
Nov 19, 2013 | 108.81 | 111.32 | 107.74 | 110.00 | 622,752 | +0.91(+0.83%) |
Nov 18, 2013 | 108.79 | 110.57 | 108.13 | 109.09 | 0 | +0.70(+0.65%) |
Nov 15, 2013 | 108.65 | 108.99 | 107.36 | 108.39 | 0 | -0.30(-0.28%) |
Nov 14, 2013 | 109.86 | 110.63 | 106.90 | 108.69 | 0 | +7.50(+7.41%) |
Nov 12, 2013 | 99.75 | 102.17 | 98.84 | 101.19 | 0 | +1.39(+1.39%) |
Nov 11, 2013 | 98.50 | 100.36 | 97.70 | 99.80 | 688,634 | +1.56(+1.59%) |
Nov 08, 2013 | 94.00 | 98.30 | 94.00 | 98.24 | 0 | +4.50(+4.80%) |
Nov 07, 2013 | 93.90 | 94.97 | 92.08 | 93.74 | 898,244 | -0.04(-0.04%) |
Nov 06, 2013 | 94.89 | 97.44 | 90.47 | 93.78 | 1,149,856 | +1.16(+1.25%) |
Nov 05, 2013 | 90.80 | 93.42 | 89.76 | 92.62 | 0 | +2.02(+2.23%) |
Nov 04, 2013 | 90.55 | 91.23 | 89.67 | 90.60 | 372,910 | +0.52(+0.58%) |
Nov 01, 2013 | 91.03 | 91.74 | 89.64 | 90.08 | 0 | -0.66(-0.73%) |
Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 620,465 | +0.03(+0.03%) |
Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 0 | -1.32(-1.43%) |
Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 0 | -0.45(-0.49%) |
Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 0 | -0.22(-0.24%) |
Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 0 | -1.83(-1.94%) |
Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 0 | +2.90(+3.16%) |
Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 0 | +1.12(+1.24%) |
Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1,083,293 | +4.86(+5.67%) |
Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 495,566 | +0.64(+0.75%) |
Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1,010,411 | +0.98(+1.17%) |
Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 670,315 | +1.14(+1.38%) |
Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 0 | +0.27(+0.33%) |
Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 551,966 | -1.56(-1.85%) |
Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 0 | +0.67(+0.80%) |
Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 0 | -1.26(-1.49%) |
Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 589,223 | +0.49(+0.58%) |
Oct 09, 2013 | 83.10 | 85.26 | 80.80 | 84.28 | 0 | +0.50(+0.60%) |
Oct 08, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 0 | -5.19(-5.83%) |
Oct 07, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 0 | -2.02(-2.22%) |
Oct 04, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 0 | +1.46(+1.63%) |
Oct 03, 2013 | 90.28 | 91.36 | 89.10 | 89.53 | 897,164 | -0.75(-0.83%) |
Oct 02, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 601,341 | -0.82(-0.90%) |