Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 120.74 | 119.94 | 119.94 | 119.94 | 388,300 | -0.36(-0.30%) |
Dec 30, 2013 | 120.46 | 122.38 | 119.38 | 120.30 | 784,925 | +0.18(+0.15%) |
Dec 27, 2013 | 120.72 | 121.95 | 119.36 | 120.12 | 882,980 | -1.47(-1.21%) |
Dec 26, 2013 | 120.36 | 122.27 | 120.32 | 121.59 | 1,202,588 | +1.57(+1.31%) |
Dec 24, 2013 | 119.64 | 120.68 | 119.60 | 120.02 | 425,441 | +0.09(+0.08%) |
Dec 23, 2013 | 120.47 | 121.37 | 119.33 | 119.93 | 872,973 | +1.08(+0.91%) |
Dec 20, 2013 | 119.17 | 119.22 | 117.50 | 118.85 | 4,447,218 | +0.04(+0.03%) |
Dec 19, 2013 | 120.19 | 120.65 | 118.61 | 118.81 | 774,605 | -1.68(-1.39%) |
Dec 18, 2013 | 120.90 | 121.43 | 117.87 | 120.49 | 1,129,067 | -0.23(-0.19%) |
Dec 17, 2013 | 120.91 | 121.35 | 119.35 | 120.72 | 696,660 | -0.46(-0.38%) |
Dec 16, 2013 | 122.16 | 123.90 | 120.61 | 121.18 | 564,253 | -0.43(-0.35%) |
Dec 13, 2013 | 121.46 | 122.37 | 121.04 | 121.61 | 627,912 | +1.06(+0.88%) |
Dec 12, 2013 | 121.77 | 122.74 | 118.19 | 120.55 | 748,256 | -0.64(-0.53%) |
Dec 11, 2013 | 122.99 | 123.82 | 120.98 | 121.19 | 553,480 | -2.00(-1.62%) |
Dec 10, 2013 | 121.67 | 124.16 | 120.45 | 123.19 | 608,463 | +0.89(+0.73%) |
Dec 09, 2013 | 124.09 | 124.38 | 121.97 | 122.30 | 755,708 | -1.08(-0.88%) |
Dec 06, 2013 | 125.79 | 126.21 | 123.08 | 123.38 | 0 | -0.68(-0.55%) |
Dec 05, 2013 | 122.40 | 124.43 | 121.66 | 124.06 | 0 | +1.22(+0.99%) |
Dec 04, 2013 | 123.33 | 125.35 | 120.88 | 122.84 | 0 | -1.63(-1.31%) |
Dec 03, 2013 | 124.43 | 125.14 | 123.34 | 124.47 | 0 | -0.67(-0.54%) |
Dec 02, 2013 | 126.50 | 127.25 | 124.86 | 125.14 | 536,391 | -2.13(-1.67%) |
Nov 29, 2013 | 126.87 | 127.89 | 125.86 | 127.27 | 0 | +1.02(+0.81%) |
Nov 27, 2013 | 127.54 | 127.61 | 125.64 | 126.25 | 0 | -0.74(-0.58%) |
Nov 26, 2013 | 126.10 | 127.80 | 126.10 | 126.99 | 0 | +1.52(+1.21%) |
Nov 25, 2013 | 126.77 | 127.76 | 124.66 | 125.47 | 0 | -0.79(-0.63%) |
Nov 22, 2013 | 128.31 | 128.31 | 125.30 | 126.26 | 0 | -1.03(-0.81%) |
Nov 21, 2013 | 126.93 | 127.54 | 126.16 | 127.29 | 377,408 | +1.53(+1.22%) |
Nov 20, 2013 | 128.05 | 129.19 | 125.11 | 125.76 | 0 | -1.72(-1.35%) |
Nov 19, 2013 | 127.85 | 129.63 | 127.41 | 127.48 | 0 | -0.93(-0.72%) |
Nov 18, 2013 | 128.85 | 129.63 | 127.72 | 128.41 | 0 | -1.15(-0.89%) |
Nov 15, 2013 | 129.61 | 129.79 | 128.14 | 129.56 | 0 | +0.64(+0.50%) |
Nov 14, 2013 | 129.61 | 129.68 | 127.88 | 128.92 | 596,203 | +2.84(+2.25%) |
Nov 12, 2013 | 127.20 | 127.38 | 125.43 | 126.08 | 0 | -1.24(-0.97%) |
Nov 11, 2013 | 127.35 | 128.89 | 126.01 | 127.32 | 0 | -0.59(-0.46%) |
Nov 08, 2013 | 125.15 | 128.40 | 124.72 | 127.91 | 0 | +2.34(+1.86%) |
Nov 07, 2013 | 129.17 | 129.17 | 124.69 | 125.57 | 918,890 | -2.89(-2.25%) |
Nov 06, 2013 | 132.12 | 134.99 | 126.42 | 128.46 | 0 | -5.56(-4.15%) |
Nov 05, 2013 | 131.30 | 134.35 | 130.00 | 134.02 | 1,967,209 | +3.82(+2.93%) |
Nov 04, 2013 | 128.77 | 131.15 | 128.26 | 130.20 | 871,225 | +1.54(+1.20%) |
Nov 01, 2013 | 127.45 | 128.77 | 126.38 | 128.66 | 0 | +1.72(+1.35%) |
Oct 31, 2013 | 126.90 | 128.47 | 125.57 | 126.94 | 0 | -0.30(-0.24%) |
Oct 30, 2013 | 128.07 | 128.91 | 126.82 | 127.24 | 691,331 | -0.57(-0.45%) |
Oct 29, 2013 | 125.70 | 127.83 | 125.36 | 127.81 | 0 | +2.08(+1.65%) |
Oct 28, 2013 | 126.37 | 126.37 | 124.72 | 125.73 | 0 | -0.52(-0.41%) |
Oct 25, 2013 | 127.15 | 127.30 | 125.21 | 126.25 | 0 | -0.33(-0.26%) |
Oct 24, 2013 | 125.96 | 128.28 | 125.76 | 126.58 | 800,784 | +0.79(+0.63%) |
Oct 23, 2013 | 125.97 | 127.58 | 125.15 | 125.79 | 912,276 | +1.58(+1.27%) |
Oct 22, 2013 | 121.92 | 124.99 | 121.88 | 124.21 | 854,034 | +3.07(+2.53%) |
Oct 21, 2013 | 122.29 | 122.68 | 120.34 | 121.14 | 0 | -0.61(-0.50%) |
Oct 18, 2013 | 119.62 | 121.75 | 119.36 | 121.75 | 419,423 | +2.64(+2.22%) |
Oct 17, 2013 | 118.15 | 120.64 | 118.15 | 119.11 | 555,346 | -0.29(-0.24%) |
Oct 16, 2013 | 117.90 | 119.66 | 116.86 | 119.40 | 0 | +2.58(+2.21%) |
Oct 15, 2013 | 120.13 | 120.45 | 116.23 | 116.82 | 522,253 | -3.43(-2.85%) |
Oct 14, 2013 | 118.17 | 120.46 | 117.58 | 120.25 | 0 | +1.36(+1.14%) |
Oct 11, 2013 | 118.68 | 119.48 | 118.02 | 118.89 | 0 | -0.49(-0.41%) |
Oct 10, 2013 | 117.01 | 119.51 | 116.43 | 119.38 | 651,074 | +4.17(+3.62%) |
Oct 09, 2013 | 115.86 | 116.24 | 113.14 | 115.21 | 0 | -0.48(-0.41%) |
Oct 08, 2013 | 118.85 | 120.06 | 114.82 | 115.69 | 0 | -3.02(-2.54%) |
Oct 07, 2013 | 118.45 | 120.39 | 118.39 | 118.71 | 0 | -1.18(-0.98%) |
Oct 04, 2013 | 117.55 | 120.28 | 117.42 | 119.89 | 0 | +2.02(+1.71%) |
Oct 03, 2013 | 118.78 | 119.64 | 116.00 | 117.87 | 632,217 | -1.48(-1.24%) |
Oct 02, 2013 | 117.00 | 119.41 | 116.25 | 119.35 | 0 | +2.08(+1.77%) |