Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 981.36 | 981.36 | 967.56 | 969.98 | 10,220 | -18.08(-1.83%) |
Nov 27, 2013 | 988.94 | 992.00 | 958.76 | 988.06 | 33,027 | +3.74(+0.38%) |
Nov 26, 2013 | 976.35 | 987.77 | 976.35 | 984.32 | 34,528 | +8.86(+0.91%) |
Nov 25, 2013 | 968.31 | 977.99 | 964.31 | 975.46 | 35,865 | +1.70(+0.17%) |
Nov 22, 2013 | 974.00 | 977.60 | 965.01 | 973.76 | 32,432 | -1.00(-0.10%) |
Nov 21, 2013 | 966.39 | 980.78 | 960.91 | 974.76 | 29,978 | +10.49(+1.09%) |
Nov 20, 2013 | 953.00 | 964.89 | 951.21 | 964.27 | 57,280 | +15.32(+1.61%) |
Nov 19, 2013 | 940.52 | 953.00 | 933.54 | 948.95 | 41,132 | +5.50(+0.58%) |
Nov 18, 2013 | 942.05 | 952.25 | 936.24 | 943.45 | 50,220 | +2.46(+0.26%) |
Nov 15, 2013 | 936.89 | 944.87 | 932.00 | 940.99 | 47,263 | +8.31(+0.89%) |
Nov 14, 2013 | 926.00 | 939.96 | 923.05 | 932.68 | 38,168 | +7.15(+0.77%) |
Nov 13, 2013 | 924.52 | 934.76 | 922.00 | 925.53 | 40,841 | +0.78(+0.08%) |
Nov 12, 2013 | 922.31 | 926.00 | 919.70 | 924.75 | 45,417 | -0.66(-0.07%) |
Nov 11, 2013 | 935.76 | 935.76 | 918.62 | 925.41 | 24,345 | -7.03(-0.75%) |
Nov 08, 2013 | 932.90 | 940.00 | 912.18 | 932.44 | 50,357 | +0.60(+0.06%) |
Nov 07, 2013 | 946.11 | 957.55 | 924.61 | 931.84 | 55,939 | -9.91(-1.05%) |
Nov 06, 2013 | 935.00 | 946.98 | 930.42 | 941.75 | 39,720 | +7.75(+0.83%) |
Nov 05, 2013 | 917.11 | 934.00 | 913.50 | 934.00 | 23,916 | +1.18(+0.13%) |
Nov 04, 2013 | 936.81 | 939.68 | 928.00 | 932.82 | 22,708 | +10.57(+1.15%) |
Nov 01, 2013 | 913.78 | 924.13 | 912.70 | 922.25 | 36,867 | +4.93(+0.54%) |
Oct 31, 2013 | 916.65 | 928.99 | 911.80 | 917.32 | 27,029 | -3.67(-0.40%) |
Oct 30, 2013 | 944.50 | 944.99 | 919.00 | 920.99 | 22,737 | -25.01(-2.64%) |
Oct 29, 2013 | 932.50 | 948.00 | 929.97 | 946.00 | 20,928 | +13.62(+1.46%) |
Oct 28, 2013 | 937.65 | 939.15 | 923.00 | 932.38 | 21,060 | -5.53(-0.59%) |
Oct 25, 2013 | 943.65 | 943.65 | 930.21 | 937.91 | 11,934 | -2.09(-0.22%) |
Oct 24, 2013 | 917.50 | 944.99 | 917.50 | 940.00 | 37,766 | +27.38(+3.00%) |
Oct 23, 2013 | 906.00 | 914.96 | 903.00 | 912.62 | 47,423 | +3.67(+0.40%) |
Oct 22, 2013 | 899.65 | 911.99 | 898.86 | 908.95 | 45,709 | +16.95(+1.90%) |
Oct 21, 2013 | 950.00 | 950.00 | 889.32 | 892.00 | 46,935 | -39.71(-4.26%) |
Oct 18, 2013 | 924.48 | 932.70 | 914.84 | 931.71 | 19,455 | +5.97(+0.64%) |
Oct 17, 2013 | 899.05 | 925.74 | 899.05 | 925.74 | 24,079 | +19.74(+2.18%) |
Oct 16, 2013 | 895.53 | 907.91 | 883.96 | 906.00 | 17,672 | +11.33(+1.27%) |
Oct 15, 2013 | 908.00 | 910.00 | 890.33 | 894.67 | 27,449 | -16.33(-1.79%) |
Oct 14, 2013 | 916.89 | 916.89 | 896.35 | 911.00 | 39,755 | -1.12(-0.12%) |
Oct 11, 2013 | 904.85 | 916.00 | 902.00 | 912.12 | 46,920 | +11.74(+1.30%) |
Oct 10, 2013 | 893.16 | 906.62 | 893.16 | 900.38 | 27,013 | +10.33(+1.16%) |
Oct 09, 2013 | 900.00 | 908.22 | 887.12 | 890.05 | 47,863 | -17.94(-1.98%) |
Oct 08, 2013 | 912.36 | 916.17 | 905.00 | 907.99 | 29,166 | -10.08(-1.10%) |
Oct 07, 2013 | 914.95 | 926.49 | 911.00 | 918.07 | 39,570 | +1.43(+0.16%) |
Oct 04, 2013 | 916.45 | 934.25 | 905.00 | 916.64 | 39,247 | -5.02(-0.54%) |
Oct 03, 2013 | 934.54 | 944.36 | 920.07 | 921.66 | 56,205 | -12.84(-1.37%) |
Oct 02, 2013 | 919.00 | 939.87 | 919.00 | 934.50 | 18,927 | +7.22(+0.78%) |
Oct 01, 2013 | 927.85 | 931.76 | 918.29 | 927.28 | 40,555 | +8.09(+0.88%) |
Sep 30, 2013 | 913.00 | 927.56 | 902.55 | 919.19 | 37,339 | -7.60(-0.82%) |
Sep 27, 2013 | 930.00 | 933.98 | 921.01 | 926.79 | 15,666 | -8.24(-0.88%) |
Sep 26, 2013 | 933.20 | 936.87 | 922.53 | 935.03 | 17,906 | -2.85(-0.30%) |
Sep 25, 2013 | 941.04 | 940.30 | 931.55 | 937.88 | 30,900 | +0.58(+0.06%) |
Sep 24, 2013 | 939.12 | 947.80 | 935.75 | 937.30 | 36,183 | +1.30(+0.14%) |
Sep 23, 2013 | 939.89 | 939.89 | 933.75 | 936.00 | 30,261 | -3.13(-0.33%) |
Sep 20, 2013 | 939.75 | 941.90 | 932.00 | 939.13 | 81,791 | +3.40(+0.36%) |
Sep 19, 2013 | 949.10 | 950.00 | 927.12 | 935.73 | 27,797 | -9.80(-1.04%) |
Sep 18, 2013 | 906.09 | 950.61 | 897.61 | 945.53 | 50,543 | +35.77(+3.93%) |
Sep 17, 2013 | 914.42 | 916.00 | 903.45 | 909.76 | 26,051 | +0.41(+0.05%) |
Sep 16, 2013 | 913.20 | 922.00 | 908.70 | 909.35 | 23,516 | +12.20(+1.36%) |
Sep 13, 2013 | 902.01 | 902.05 | 885.40 | 897.15 | 28,904 | -4.92(-0.55%) |
Sep 12, 2013 | 892.50 | 907.72 | 892.50 | 902.07 | 45,221 | +12.35(+1.39%) |
Sep 11, 2013 | 876.00 | 890.00 | 874.44 | 889.72 | 30,587 | +14.92(+1.71%) |
Sep 10, 2013 | 875.00 | 882.01 | 870.25 | 874.80 | 43,399 | -6.18(-0.70%) |
Sep 09, 2013 | 860.15 | 886.87 | 858.09 | 880.98 | 27,502 | +25.98(+3.04%) |
Sep 06, 2013 | 844.24 | 865.40 | 840.10 | 855.00 | 36,313 | +19.26(+2.30%) |
Sep 05, 2013 | 843.20 | 846.44 | 830.00 | 835.74 | 26,477 | -7.30(-0.87%) |
Sep 04, 2013 | 837.35 | 849.50 | 837.02 | 843.04 | 42,538 | +2.88(+0.34%) |