Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 117.00 | 120.51 | 112.00 | 115.35 | 1,778,320 | +8.19(+7.64%) |
Oct 30, 2013 | 111.40 | 113.65 | 107.16 | 107.16 | 1,600,633 | -4.08(-3.67%) |
Oct 29, 2013 | 109.09 | 111.24 | 108.98 | 111.24 | 575,278 | +2.77(+2.55%) |
Oct 28, 2013 | 109.74 | 109.93 | 108.13 | 108.47 | 729,237 | -1.11(-1.01%) |
Oct 25, 2013 | 111.43 | 111.57 | 109.00 | 109.58 | 1,045,593 | -0.83(-0.75%) |
Oct 24, 2013 | 111.06 | 111.98 | 109.40 | 110.41 | 1,423,101 | -0.68(-0.61%) |
Oct 23, 2013 | 112.51 | 112.52 | 109.17 | 111.09 | 604,630 | -2.27(-2.00%) |
Oct 22, 2013 | 113.01 | 114.16 | 112.00 | 113.36 | 744,931 | +1.04(+0.93%) |
Oct 21, 2013 | 113.25 | 113.62 | 111.09 | 112.32 | 601,166 | -0.17(-0.15%) |
Oct 18, 2013 | 111.88 | 112.61 | 111.25 | 112.49 | 459,999 | +1.19(+1.07%) |
Oct 17, 2013 | 110.49 | 111.40 | 109.71 | 111.30 | 643,480 | +0.89(+0.81%) |
Oct 16, 2013 | 107.71 | 111.33 | 107.62 | 110.41 | 660,437 | +3.62(+3.39%) |
Oct 15, 2013 | 105.69 | 108.39 | 105.60 | 106.79 | 892,480 | +0.69(+0.65%) |
Oct 14, 2013 | 105.74 | 106.45 | 104.73 | 106.10 | 1,323,362 | -0.49(-0.46%) |
Oct 11, 2013 | 107.35 | 108.24 | 106.37 | 106.59 | 762,740 | -0.49(-0.46%) |
Oct 10, 2013 | 104.61 | 107.95 | 104.48 | 107.08 | 888,734 | +3.99(+3.87%) |
Oct 09, 2013 | 103.91 | 104.70 | 98.41 | 103.09 | 1,281,103 | -1.48(-1.42%) |
Oct 08, 2013 | 111.74 | 112.24 | 104.28 | 104.57 | 1,362,514 | -7.24(-6.48%) |
Oct 07, 2013 | 111.02 | 112.15 | 110.50 | 111.81 | 498,511 | -0.23(-0.21%) |
Oct 04, 2013 | 111.09 | 112.25 | 110.86 | 112.04 | 636,256 | +0.89(+0.80%) |
Oct 03, 2013 | 113.61 | 113.61 | 110.60 | 111.15 | 727,262 | -2.45(-2.16%) |
Oct 02, 2013 | 110.79 | 113.68 | 109.51 | 113.60 | 727,317 | +2.23(+2.00%) |
Oct 01, 2013 | 110.37 | 112.13 | 110.31 | 111.37 | 600,037 | +0.20(+0.18%) |
Sep 27, 2013 | 109.80 | 111.99 | 109.35 | 111.17 | 732,575 | +1.07(+0.97%) |
Sep 26, 2013 | 110.87 | 111.99 | 109.37 | 110.10 | 559,795 | -0.83(-0.75%) |
Sep 25, 2013 | 110.30 | 111.69 | 108.80 | 110.93 | 651,160 | +0.51(+0.46%) |
Sep 24, 2013 | 110.09 | 111.08 | 108.15 | 110.42 | 592,787 | +0.55(+0.50%) |
Sep 23, 2013 | 110.92 | 111.88 | 108.96 | 109.87 | 646,834 | -0.81(-0.73%) |
Sep 20, 2013 | 111.07 | 111.64 | 109.14 | 110.68 | 1,441,930 | -0.05(-0.05%) |
Sep 19, 2013 | 111.50 | 112.50 | 110.10 | 110.73 | 403,455 | -0.25(-0.23%) |
Sep 18, 2013 | 109.57 | 111.18 | 108.41 | 110.98 | 423,976 | +1.41(+1.29%) |
Sep 17, 2013 | 109.08 | 109.82 | 107.94 | 109.57 | 347,206 | +1.10(+1.01%) |
Sep 16, 2013 | 108.82 | 109.81 | 107.54 | 108.47 | 440,950 | +1.24(+1.16%) |
Sep 13, 2013 | 107.32 | 107.72 | 106.03 | 107.23 | 496,622 | -0.01(-0.01%) |
Sep 12, 2013 | 107.50 | 108.61 | 106.73 | 107.24 | 747,240 | -0.17(-0.16%) |
Sep 11, 2013 | 106.30 | 110.42 | 106.30 | 107.41 | 2,111,681 | +1.32(+1.24%) |
Sep 10, 2013 | 104.47 | 106.26 | 104.15 | 106.09 | 495,765 | +2.88(+2.79%) |
Sep 09, 2013 | 103.78 | 104.10 | 102.84 | 103.21 | 575,133 | -0.12(-0.12%) |
Sep 06, 2013 | 104.42 | 104.54 | 100.88 | 103.33 | 353,137 | -0.68(-0.65%) |
Sep 05, 2013 | 104.22 | 105.21 | 103.43 | 104.01 | 461,605 | +0.02(+0.02%) |
Sep 04, 2013 | 105.90 | 106.90 | 103.77 | 103.99 | 692,143 | -1.81(-1.71%) |
Sep 03, 2013 | 104.33 | 106.13 | 104.33 | 105.80 | 508,933 | +2.69(+2.61%) |
Aug 30, 2013 | 105.12 | 106.18 | 102.13 | 103.11 | 325,220 | -1.37(-1.31%) |
Aug 29, 2013 | 103.08 | 105.22 | 103.02 | 104.48 | 294,838 | +1.39(+1.35%) |
Aug 28, 2013 | 103.04 | 103.87 | 101.73 | 103.09 | 642,460 | -0.08(-0.08%) |
Aug 27, 2013 | 104.00 | 104.00 | 101.71 | 103.17 | 807,756 | -1.53(-1.46%) |
Aug 26, 2013 | 102.90 | 108.38 | 102.90 | 104.70 | 1,614,063 | +1.88(+1.83%) |
Aug 23, 2013 | 104.04 | 104.35 | 101.59 | 102.82 | 725,093 | -0.30(-0.29%) |
Aug 22, 2013 | 97.42 | 104.80 | 96.97 | 103.12 | 1,038,718 | +6.16(+6.35%) |
Aug 21, 2013 | 97.86 | 98.18 | 96.40 | 96.96 | 687,698 | -0.84(-0.86%) |
Aug 20, 2013 | 98.00 | 98.40 | 97.20 | 97.80 | 384,713 | +0.29(+0.30%) |
Aug 19, 2013 | 97.72 | 99.64 | 97.32 | 97.51 | 324,590 | -0.16(-0.16%) |
Aug 16, 2013 | 97.00 | 99.59 | 96.12 | 97.67 | 474,769 | +0.15(+0.15%) |
Aug 15, 2013 | 98.16 | 99.15 | 96.16 | 97.52 | 645,946 | -1.91(-1.92%) |
Aug 14, 2013 | 97.83 | 100.30 | 96.75 | 99.43 | 816,941 | +1.98(+2.03%) |
Aug 13, 2013 | 97.65 | 97.65 | 96.04 | 97.45 | 737,850 | +0.20(+0.21%) |
Aug 12, 2013 | 98.67 | 98.67 | 97.15 | 97.25 | 597,982 | -1.42(-1.44%) |
Aug 09, 2013 | 98.26 | 99.06 | 97.32 | 98.67 | 389,688 | -0.23(-0.23%) |
Aug 08, 2013 | 98.54 | 99.50 | 97.77 | 98.90 | 398,763 | +0.96(+0.98%) |
Aug 07, 2013 | 98.05 | 98.50 | 97.00 | 97.94 | 409,865 | -0.25(-0.25%) |
Aug 06, 2013 | 98.54 | 99.27 | 97.02 | 98.19 | 362,974 | -0.59(-0.60%) |
Aug 05, 2013 | 100.30 | 100.30 | 97.99 | 98.78 | 514,346 | +0.34(+0.35%) |
Aug 02, 2013 | 95.95 | 100.87 | 94.21 | 98.44 | 1,688,431 | +6.59(+7.17%) |