Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 116.15 | 116.62 | 114.20 | 115.25 | 3,884,556 | -1.59(-1.36%) |
Oct 30, 2013 | 117.05 | 117.75 | 116.23 | 116.84 | 2,616,665 | -0.29(-0.25%) |
Oct 29, 2013 | 117.26 | 117.35 | 116.13 | 117.13 | 2,076,340 | +0.54(+0.46%) |
Oct 28, 2013 | 115.62 | 117.57 | 115.45 | 116.59 | 3,523,223 | +0.41(+0.36%) |
Oct 25, 2013 | 116.09 | 116.61 | 115.40 | 116.18 | 2,801,382 | +0.43(+0.37%) |
Oct 24, 2013 | 114.79 | 116.12 | 114.43 | 115.75 | 2,613,639 | +1.54(+1.35%) |
Oct 23, 2013 | 113.20 | 114.46 | 112.83 | 114.21 | 3,012,086 | +0.11(+0.10%) |
Oct 22, 2013 | 113.38 | 116.39 | 113.37 | 114.10 | 5,447,180 | +2.01(+1.79%) |
Oct 21, 2013 | 111.04 | 112.49 | 110.78 | 112.09 | 2,532,179 | +0.85(+0.77%) |
Oct 18, 2013 | 110.21 | 111.40 | 109.72 | 111.24 | 2,300,574 | +1.10(+1.00%) |
Oct 17, 2013 | 107.31 | 110.21 | 106.95 | 110.14 | 4,938,655 | +1.70(+1.57%) |
Oct 16, 2013 | 105.46 | 109.40 | 105.31 | 108.44 | 4,675,778 | +2.80(+2.65%) |
Oct 15, 2013 | 102.85 | 107.77 | 102.80 | 105.64 | 7,042,221 | +4.14(+4.08%) |
Oct 14, 2013 | 101.43 | 101.59 | 100.58 | 101.50 | 1,022,769 | -0.44(-0.43%) |
Oct 11, 2013 | 100.70 | 101.96 | 100.30 | 101.94 | 1,183,742 | +0.71(+0.70%) |
Oct 10, 2013 | 100.20 | 101.27 | 99.61 | 101.22 | 1,417,298 | +2.18(+2.20%) |
Oct 09, 2013 | 98.82 | 99.54 | 97.87 | 99.04 | 1,726,140 | +0.44(+0.45%) |
Oct 08, 2013 | 99.92 | 100.29 | 98.50 | 98.60 | 1,323,320 | -1.42(-1.42%) |
Oct 07, 2013 | 100.07 | 100.61 | 99.07 | 100.02 | 1,435,812 | -0.92(-0.91%) |
Oct 04, 2013 | 99.80 | 101.16 | 99.44 | 100.94 | 1,299,273 | +1.04(+1.04%) |
Oct 03, 2013 | 101.06 | 101.32 | 98.36 | 99.90 | 2,458,443 | -1.52(-1.50%) |
Oct 02, 2013 | 100.74 | 101.49 | 100.22 | 101.42 | 1,357,750 | +0.02(+0.02%) |
Oct 01, 2013 | 100.50 | 101.45 | 100.18 | 101.40 | 1,655,324 | +1.01(+1.01%) |
Sep 30, 2013 | 99.03 | 100.95 | 98.92 | 100.39 | 1,943,539 | +0.30(+0.30%) |
Sep 27, 2013 | 99.43 | 100.23 | 99.34 | 100.09 | 1,195,935 | +0.18(+0.18%) |
Sep 26, 2013 | 100.27 | 100.94 | 99.30 | 99.91 | 1,887,067 | -0.01(-0.01%) |
Sep 25, 2013 | 101.21 | 101.29 | 99.34 | 99.91 | 2,757,723 | -1.01(-1.00%) |
Sep 24, 2013 | 101.04 | 101.95 | 100.81 | 100.93 | 1,443,915 | -0.17(-0.17%) |
Sep 23, 2013 | 101.32 | 102.05 | 100.40 | 101.09 | 2,296,626 | -1.69(-1.64%) |
Sep 20, 2013 | 103.35 | 104.08 | 102.68 | 102.78 | 2,985,156 | +0.00(+0.00%) |
Sep 19, 2013 | 100.85 | 103.27 | 100.77 | 102.78 | 3,741,065 | +0.51(+0.50%) |
Sep 18, 2013 | 99.59 | 102.89 | 98.97 | 102.27 | 7,582,631 | +4.90(+5.03%) |
Sep 17, 2013 | 96.68 | 98.08 | 96.59 | 97.37 | 2,904,705 | +0.98(+1.01%) |
Sep 16, 2013 | 95.76 | 97.65 | 94.35 | 96.40 | 3,039,590 | +2.05(+2.17%) |
Sep 13, 2013 | 95.65 | 95.81 | 93.59 | 94.35 | 3,380,754 | -1.01(-1.06%) |
Sep 12, 2013 | 96.86 | 96.88 | 94.79 | 95.36 | 2,621,684 | -1.64(-1.69%) |
Sep 11, 2013 | 97.24 | 97.36 | 96.35 | 96.99 | 1,541,758 | -0.30(-0.31%) |
Sep 10, 2013 | 96.58 | 98.09 | 96.55 | 97.29 | 1,906,585 | +1.31(+1.37%) |
Sep 09, 2013 | 95.37 | 96.06 | 94.69 | 95.98 | 2,489,118 | +0.83(+0.87%) |
Sep 06, 2013 | 96.19 | 96.59 | 94.49 | 95.16 | 1,718,619 | -0.65(-0.68%) |
Sep 05, 2013 | 94.42 | 96.17 | 94.42 | 95.81 | 1,662,450 | +1.27(+1.34%) |
Sep 04, 2013 | 94.39 | 94.80 | 94.11 | 94.54 | 1,896,051 | +0.01(+0.01%) |
Sep 03, 2013 | 95.28 | 95.52 | 93.81 | 94.53 | 1,767,857 | +0.21(+0.22%) |
Aug 30, 2013 | 95.55 | 95.58 | 93.86 | 94.32 | 1,359,496 | -1.07(-1.12%) |
Aug 29, 2013 | 95.32 | 96.20 | 95.11 | 95.39 | 1,033,030 | +0.07(+0.07%) |
Aug 28, 2013 | 95.28 | 96.07 | 94.82 | 95.32 | 1,274,162 | +0.04(+0.05%) |
Aug 27, 2013 | 97.08 | 97.62 | 94.62 | 95.28 | 2,682,069 | -3.15(-3.20%) |
Aug 26, 2013 | 97.34 | 99.58 | 97.30 | 98.43 | 2,849,046 | +1.19(+1.22%) |
Aug 23, 2013 | 97.18 | 97.42 | 96.39 | 97.25 | 1,359,705 | +0.07(+0.07%) |
Aug 22, 2013 | 95.09 | 97.33 | 94.98 | 97.18 | 1,535,148 | +2.23(+2.35%) |
Aug 21, 2013 | 95.75 | 95.81 | 94.45 | 94.94 | 1,771,019 | -1.00(-1.04%) |
Aug 20, 2013 | 95.41 | 96.55 | 94.91 | 95.95 | 1,736,841 | +0.47(+0.50%) |
Aug 19, 2013 | 95.17 | 95.94 | 94.92 | 95.47 | 2,053,799 | -0.01(-0.01%) |
Aug 16, 2013 | 94.93 | 95.73 | 94.38 | 95.48 | 2,029,501 | +0.56(+0.59%) |
Aug 15, 2013 | 94.88 | 95.26 | 94.30 | 94.92 | 2,531,675 | -0.52(-0.54%) |
Aug 14, 2013 | 95.42 | 95.84 | 94.64 | 95.44 | 1,386,566 | +0.02(+0.02%) |
Aug 13, 2013 | 95.66 | 96.40 | 95.06 | 95.42 | 1,706,982 | -0.38(-0.39%) |
Aug 12, 2013 | 94.51 | 96.03 | 94.42 | 95.80 | 1,958,152 | +0.72(+0.76%) |
Aug 09, 2013 | 95.35 | 95.92 | 94.81 | 95.08 | 1,290,949 | -0.76(-0.79%) |
Aug 08, 2013 | 95.38 | 96.02 | 95.32 | 95.83 | 1,817,095 | +0.97(+1.02%) |
Aug 07, 2013 | 94.90 | 95.36 | 94.47 | 94.87 | 1,819,197 | -0.69(-0.73%) |
Aug 06, 2013 | 96.05 | 96.51 | 95.20 | 95.56 | 1,760,133 | -0.57(-0.59%) |
Aug 05, 2013 | 95.76 | 96.39 | 95.54 | 96.13 | 1,626,943 | +0.24(+0.25%) |
Aug 02, 2013 | 95.53 | 96.71 | 95.50 | 95.89 | 1,955,012 | -0.75(-0.77%) |