Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 115.17 | 115.17 | 113.27 | 113.27 | 151,071 | -2.20(-1.91%) |
Oct 30, 2013 | 115.71 | 116.37 | 114.78 | 115.47 | 133,805 | +1.67(+1.47%) |
Oct 29, 2013 | 115.10 | 115.10 | 112.61 | 113.80 | 156,946 | +0.21(+0.18%) |
Oct 28, 2013 | 113.63 | 114.17 | 112.94 | 113.59 | 154,652 | -0.11(-0.10%) |
Oct 25, 2013 | 113.09 | 114.21 | 112.38 | 113.70 | 156,416 | -0.54(-0.47%) |
Oct 24, 2013 | 114.90 | 114.90 | 113.67 | 114.24 | 129,296 | -1.40(-1.21%) |
Oct 23, 2013 | 115.67 | 116.27 | 115.16 | 115.64 | 168,842 | -2.82(-2.38%) |
Oct 22, 2013 | 118.05 | 118.82 | 117.79 | 118.46 | 76,559 | +1.38(+1.18%) |
Oct 21, 2013 | 117.01 | 117.52 | 116.49 | 117.08 | 118,720 | -1.12(-0.95%) |
Oct 18, 2013 | 117.37 | 118.35 | 117.37 | 118.20 | 91,131 | +1.10(+0.94%) |
Oct 17, 2013 | 116.30 | 117.18 | 115.95 | 117.10 | 140,277 | -0.98(-0.83%) |
Oct 16, 2013 | 117.43 | 118.24 | 116.93 | 118.08 | 139,861 | +2.55(+2.21%) |
Oct 15, 2013 | 116.13 | 116.96 | 115.50 | 115.53 | 126,161 | -1.32(-1.13%) |
Oct 14, 2013 | 115.04 | 117.34 | 115.04 | 116.85 | 125,625 | +0.70(+0.60%) |
Oct 11, 2013 | 115.66 | 116.58 | 115.31 | 116.15 | 102,807 | -0.61(-0.52%) |
Oct 10, 2013 | 114.77 | 116.79 | 114.41 | 116.76 | 228,694 | +2.36(+2.06%) |
Oct 09, 2013 | 114.37 | 114.68 | 113.34 | 114.40 | 213,178 | +2.60(+2.33%) |
Oct 08, 2013 | 112.54 | 113.88 | 111.62 | 111.80 | 285,484 | +0.79(+0.71%) |
Oct 07, 2013 | 110.51 | 111.90 | 110.09 | 111.01 | 76,407 | -0.71(-0.64%) |
Oct 04, 2013 | 111.14 | 111.72 | 110.57 | 111.72 | 49,279 | +1.03(+0.93%) |
Oct 03, 2013 | 111.61 | 111.96 | 110.11 | 110.69 | 76,727 | -0.35(-0.32%) |
Oct 02, 2013 | 110.26 | 111.24 | 110.10 | 111.04 | 99,694 | -0.43(-0.39%) |
Oct 01, 2013 | 110.11 | 111.64 | 110.04 | 111.47 | 71,244 | +1.52(+1.38%) |
Sep 30, 2013 | 110.51 | 110.65 | 109.80 | 109.95 | 363,884 | -2.23(-1.99%) |
Sep 27, 2013 | 111.61 | 112.50 | 111.50 | 112.18 | 75,971 | +0.31(+0.28%) |
Sep 26, 2013 | 111.49 | 112.00 | 110.97 | 111.87 | 108,851 | +0.76(+0.68%) |
Sep 25, 2013 | 111.99 | 111.64 | 110.90 | 111.11 | 66,432 | -0.53(-0.47%) |
Sep 24, 2013 | 112.35 | 112.82 | 111.60 | 111.64 | 72,481 | -1.56(-1.38%) |
Sep 23, 2013 | 113.41 | 113.66 | 112.70 | 113.20 | 156,373 | +1.11(+0.99%) |
Sep 20, 2013 | 114.69 | 115.15 | 111.75 | 112.09 | 333,824 | -1.82(-1.60%) |
Sep 19, 2013 | 115.24 | 115.24 | 112.38 | 113.91 | 375,020 | -1.32(-1.15%) |
Sep 18, 2013 | 113.37 | 115.31 | 112.51 | 115.23 | 144,971 | +2.53(+2.24%) |
Sep 17, 2013 | 113.19 | 113.66 | 112.40 | 112.70 | 121,768 | -0.01(-0.01%) |
Sep 16, 2013 | 113.74 | 114.23 | 112.55 | 112.71 | 205,968 | +0.31(+0.28%) |
Sep 13, 2013 | 111.14 | 112.50 | 111.14 | 112.40 | 151,017 | +1.40(+1.26%) |
Sep 12, 2013 | 112.11 | 112.18 | 110.72 | 111.00 | 90,403 | +0.35(+0.32%) |
Sep 11, 2013 | 111.45 | 111.45 | 110.23 | 110.65 | 203,441 | -3.86(-3.37%) |
Sep 10, 2013 | 114.22 | 114.60 | 113.26 | 114.51 | 134,595 | +0.51(+0.45%) |
Sep 09, 2013 | 113.46 | 114.00 | 112.74 | 114.00 | 115,026 | +1.32(+1.17%) |
Sep 06, 2013 | 113.00 | 113.70 | 111.93 | 112.68 | 179,556 | +1.38(+1.24%) |
Sep 05, 2013 | 111.50 | 111.94 | 111.01 | 111.30 | 176,157 | +1.89(+1.73%) |
Sep 04, 2013 | 109.13 | 110.51 | 108.68 | 109.41 | 137,857 | -1.67(-1.50%) |
Sep 03, 2013 | 110.06 | 111.09 | 109.56 | 111.08 | 185,066 | +2.28(+2.10%) |
Aug 30, 2013 | 108.09 | 109.27 | 107.41 | 108.80 | 138,023 | +1.35(+1.26%) |
Aug 29, 2013 | 108.02 | 108.67 | 107.17 | 107.45 | 151,510 | -0.37(-0.34%) |
Aug 28, 2013 | 106.34 | 108.76 | 105.29 | 107.82 | 417,981 | -3.92(-3.51%) |
Aug 27, 2013 | 111.74 | 111.74 | 111.74 | 111.74 | 8,776 | +0.00(+0.00%) |
Aug 26, 2013 | 111.33 | 112.41 | 111.13 | 111.74 | 248,684 | +2.38(+2.18%) |
Aug 23, 2013 | 110.34 | 110.85 | 109.15 | 109.36 | 244,860 | -0.62(-0.56%) |
Aug 22, 2013 | 111.78 | 111.85 | 109.32 | 109.98 | 312,127 | -0.59(-0.53%) |
Aug 21, 2013 | 111.47 | 112.20 | 110.00 | 110.57 | 108,843 | -1.38(-1.23%) |
Aug 20, 2013 | 111.79 | 113.24 | 111.14 | 111.95 | 182,937 | -2.49(-2.18%) |
Aug 19, 2013 | 115.63 | 115.89 | 114.33 | 114.44 | 89,795 | -1.99(-1.71%) |
Aug 16, 2013 | 116.91 | 117.11 | 116.03 | 116.43 | 196,205 | -1.82(-1.54%) |
Aug 15, 2013 | 118.42 | 118.87 | 116.62 | 118.25 | 192,666 | -1.29(-1.08%) |
Aug 14, 2013 | 119.80 | 119.99 | 118.81 | 119.54 | 93,036 | -0.25(-0.21%) |
Aug 13, 2013 | 119.37 | 119.97 | 119.05 | 119.79 | 146,784 | +2.01(+1.71%) |
Aug 12, 2013 | 117.64 | 118.33 | 117.35 | 117.78 | 154,528 | +2.51(+2.18%) |
Aug 09, 2013 | 114.50 | 115.58 | 113.98 | 115.27 | 124,833 | +0.37(+0.32%) |
Aug 08, 2013 | 113.33 | 115.30 | 112.89 | 114.90 | 127,112 | +1.58(+1.39%) |
Aug 07, 2013 | 113.70 | 113.98 | 112.75 | 113.32 | 113,105 | -1.88(-1.63%) |
Aug 06, 2013 | 116.37 | 116.37 | 114.55 | 115.20 | 131,562 | -1.61(-1.38%) |
Aug 05, 2013 | 117.48 | 117.48 | 116.36 | 116.81 | 108,247 | -1.06(-0.90%) |
Aug 02, 2013 | 118.56 | 118.57 | 117.34 | 117.87 | 148,532 | -1.24(-1.04%) |