Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 125.00 | 125.00 | 119.81 | 121.99 | 0 | -3.36(-2.68%) |
Oct 30, 2013 | 118.70 | 128.40 | 118.00 | 125.35 | 344,332 | +6.18(+5.19%) |
Oct 29, 2013 | 102.65 | 120.77 | 100.00 | 119.17 | 0 | +18.55(+18.44%) |
Oct 28, 2013 | 99.98 | 100.97 | 99.30 | 100.62 | 0 | +0.38(+0.38%) |
Oct 25, 2013 | 101.45 | 102.74 | 98.47 | 100.24 | 0 | -1.09(-1.08%) |
Oct 24, 2013 | 99.72 | 101.60 | 98.79 | 101.33 | 61,726 | +2.19(+2.21%) |
Oct 23, 2013 | 99.40 | 100.42 | 98.55 | 99.14 | 0 | -0.77(-0.77%) |
Oct 22, 2013 | 98.82 | 100.81 | 98.69 | 99.91 | 71,588 | +1.19(+1.21%) |
Oct 21, 2013 | 100.15 | 101.02 | 98.64 | 98.72 | 33,737 | -1.46(-1.46%) |
Oct 18, 2013 | 100.39 | 102.13 | 99.98 | 100.18 | 160,214 | +0.38(+0.38%) |
Oct 17, 2013 | 96.67 | 100.39 | 96.60 | 99.80 | 224,484 | +2.41(+2.47%) |
Oct 16, 2013 | 97.10 | 100.50 | 96.55 | 97.39 | 99,352 | +1.20(+1.25%) |
Oct 15, 2013 | 101.64 | 101.66 | 95.22 | 96.19 | 251,906 | -6.26(-6.11%) |
Oct 14, 2013 | 101.81 | 102.99 | 100.80 | 102.45 | 115,529 | -0.14(-0.14%) |
Oct 11, 2013 | 99.98 | 102.62 | 99.21 | 102.59 | 0 | +2.14(+2.13%) |
Oct 10, 2013 | 99.98 | 101.22 | 98.98 | 100.45 | 68,432 | +1.39(+1.40%) |
Oct 09, 2013 | 101.00 | 101.63 | 98.34 | 99.06 | 49,446 | -1.92(-1.90%) |
Oct 08, 2013 | 103.77 | 103.77 | 99.15 | 100.98 | 97,566 | -1.41(-1.38%) |
Oct 07, 2013 | 104.32 | 105.48 | 102.09 | 102.39 | 0 | -3.17(-3.00%) |
Oct 04, 2013 | 103.99 | 106.31 | 103.32 | 105.56 | 0 | +1.37(+1.31%) |
Oct 03, 2013 | 106.78 | 107.21 | 103.75 | 104.19 | 0 | -2.87(-2.68%) |
Oct 02, 2013 | 106.01 | 108.05 | 105.48 | 107.06 | 79,797 | -0.05(-0.05%) |
Oct 01, 2013 | 103.80 | 107.12 | 102.76 | 107.11 | 87,868 | +3.35(+3.23%) |
Sep 30, 2013 | 103.13 | 103.86 | 101.57 | 103.76 | 0 | -0.07(-0.07%) |
Sep 27, 2013 | 104.20 | 105.12 | 103.40 | 103.83 | 0 | -0.59(-0.57%) |
Sep 26, 2013 | 105.51 | 105.76 | 104.00 | 104.42 | 48,646 | -0.19(-0.18%) |
Sep 25, 2013 | 104.51 | 105.47 | 104.44 | 104.61 | 77,519 | -0.16(-0.15%) |
Sep 24, 2013 | 104.84 | 106.28 | 104.06 | 104.77 | 36,934 | -0.28(-0.27%) |
Sep 23, 2013 | 108.50 | 108.50 | 104.72 | 105.05 | 109,877 | -3.50(-3.22%) |
Sep 20, 2013 | 104.40 | 108.88 | 104.40 | 108.55 | 0 | +4.60(+4.43%) |
Sep 19, 2013 | 105.56 | 105.56 | 103.69 | 103.95 | 0 | -1.61(-1.53%) |
Sep 18, 2013 | 105.37 | 106.48 | 103.69 | 105.56 | 0 | +0.35(+0.33%) |
Sep 17, 2013 | 104.83 | 105.70 | 103.36 | 105.21 | 0 | +0.66(+0.63%) |
Sep 16, 2013 | 106.86 | 106.86 | 103.82 | 104.55 | 0 | -1.62(-1.53%) |
Sep 13, 2013 | 105.65 | 106.72 | 103.96 | 106.17 | 0 | +0.78(+0.74%) |
Sep 12, 2013 | 102.68 | 106.16 | 102.28 | 105.39 | 0 | +2.53(+2.46%) |
Sep 11, 2013 | 98.33 | 103.23 | 97.01 | 102.86 | 0 | +4.64(+4.72%) |
Sep 10, 2013 | 96.55 | 98.36 | 96.55 | 98.22 | 30,054 | +1.70(+1.76%) |
Sep 09, 2013 | 93.69 | 96.74 | 92.96 | 96.52 | 0 | +3.12(+3.34%) |
Sep 06, 2013 | 93.41 | 93.89 | 91.75 | 93.40 | 0 | +0.56(+0.60%) |
Sep 05, 2013 | 92.67 | 93.67 | 91.71 | 92.84 | 0 | +0.20(+0.22%) |
Sep 04, 2013 | 91.67 | 92.81 | 91.50 | 92.64 | 0 | +0.94(+1.03%) |
Sep 03, 2013 | 92.64 | 92.70 | 90.16 | 91.70 | 0 | -0.11(-0.12%) |
Aug 30, 2013 | 92.21 | 93.00 | 91.46 | 91.81 | 0 | -0.52(-0.56%) |
Aug 29, 2013 | 91.64 | 92.59 | 91.52 | 92.33 | 71,666 | +0.45(+0.49%) |
Aug 28, 2013 | 92.50 | 93.10 | 91.50 | 91.88 | 0 | -0.59(-0.64%) |
Aug 27, 2013 | 93.97 | 94.64 | 92.35 | 92.47 | 59,423 | -2.38(-2.51%) |
Aug 26, 2013 | 95.88 | 95.88 | 94.24 | 94.85 | 0 | -0.25(-0.26%) |
Aug 23, 2013 | 95.03 | 99.59 | 94.90 | 95.10 | 0 | +0.20(+0.21%) |
Aug 22, 2013 | 95.00 | 95.17 | 93.68 | 94.90 | 38,761 | +0.77(+0.82%) |
Aug 21, 2013 | 94.88 | 95.56 | 93.87 | 94.13 | 45,727 | -0.77(-0.81%) |
Aug 20, 2013 | 95.24 | 95.52 | 94.29 | 94.90 | 52,076 | -0.21(-0.22%) |
Aug 19, 2013 | 95.74 | 96.56 | 94.17 | 95.11 | 112,296 | -1.20(-1.25%) |
Aug 16, 2013 | 97.10 | 97.31 | 95.89 | 96.31 | 0 | -1.21(-1.24%) |
Aug 15, 2013 | 99.79 | 99.79 | 97.01 | 97.52 | 38,298 | -2.97(-2.96%) |
Aug 14, 2013 | 101.11 | 101.11 | 99.29 | 100.49 | 30,241 | -0.43(-0.43%) |
Aug 13, 2013 | 100.57 | 101.31 | 99.86 | 100.92 | 30,215 | +0.69(+0.69%) |
Aug 12, 2013 | 98.62 | 100.23 | 98.34 | 100.23 | 53,768 | +0.88(+0.89%) |
Aug 09, 2013 | 97.13 | 99.87 | 97.00 | 99.35 | 53,412 | +2.10(+2.16%) |
Aug 08, 2013 | 95.93 | 97.89 | 94.84 | 97.25 | 65,499 | +1.50(+1.57%) |
Aug 07, 2013 | 99.08 | 99.08 | 95.52 | 95.75 | 37,880 | -0.43(-0.45%) |
Aug 06, 2013 | 97.45 | 97.45 | 95.41 | 96.18 | 48,599 | -1.17(-1.20%) |
Aug 05, 2013 | 98.50 | 99.04 | 96.44 | 97.35 | 142,144 | +2.25(+2.37%) |
Aug 02, 2013 | 96.28 | 96.28 | 94.46 | 95.10 | 36,713 | -1.67(-1.73%) |