Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 107.84 | 108.15 | 105.87 | 106.20 | 2,072,187 | -1.70(-1.58%) |
Nov 27, 2013 | 106.51 | 108.27 | 106.51 | 107.90 | 2,529,890 | +1.66(+1.56%) |
Nov 26, 2013 | 105.08 | 106.50 | 104.94 | 106.24 | 3,209,213 | +0.97(+0.92%) |
Nov 25, 2013 | 104.83 | 105.55 | 104.56 | 105.28 | 6,750,992 | +0.65(+0.62%) |
Nov 22, 2013 | 103.28 | 104.67 | 103.06 | 104.62 | 6,513,082 | +1.64(+1.59%) |
Nov 21, 2013 | 102.21 | 103.23 | 101.93 | 102.98 | 4,904,567 | +1.10(+1.08%) |
Nov 20, 2013 | 103.11 | 103.11 | 101.73 | 101.88 | 1,156,209 | -1.32(-1.28%) |
Nov 19, 2013 | 102.56 | 103.49 | 102.27 | 103.20 | 1,409,819 | +0.83(+0.81%) |
Nov 18, 2013 | 102.20 | 103.11 | 102.20 | 102.37 | 1,205,888 | +0.30(+0.29%) |
Nov 15, 2013 | 102.43 | 102.51 | 101.29 | 102.08 | 2,750,966 | -0.62(-0.61%) |
Nov 14, 2013 | 102.29 | 102.78 | 101.74 | 102.70 | 1,193,343 | +0.76(+0.75%) |
Nov 13, 2013 | 101.40 | 102.02 | 100.66 | 101.93 | 2,245,361 | +0.02(+0.02%) |
Nov 12, 2013 | 101.85 | 101.92 | 101.30 | 101.91 | 1,999,788 | +0.06(+0.06%) |
Nov 11, 2013 | 102.42 | 102.42 | 101.22 | 101.85 | 1,386,858 | -0.71(-0.70%) |
Nov 08, 2013 | 101.12 | 102.59 | 101.00 | 102.56 | 1,725,445 | +1.42(+1.40%) |
Nov 07, 2013 | 101.66 | 102.59 | 101.06 | 101.15 | 1,730,826 | -0.50(-0.49%) |
Nov 06, 2013 | 100.65 | 101.69 | 100.65 | 101.64 | 1,242,719 | +1.04(+1.03%) |
Nov 05, 2013 | 100.50 | 101.27 | 100.29 | 100.60 | 1,189,962 | -0.20(-0.20%) |
Nov 04, 2013 | 100.25 | 101.00 | 100.19 | 100.81 | 1,122,293 | +0.88(+0.88%) |
Nov 01, 2013 | 99.17 | 101.62 | 99.09 | 99.92 | 2,874,882 | +0.90(+0.91%) |
Oct 31, 2013 | 99.52 | 100.09 | 98.89 | 99.02 | 2,042,022 | -0.28(-0.28%) |
Oct 30, 2013 | 99.60 | 100.22 | 99.01 | 99.30 | 1,610,597 | +0.04(+0.04%) |
Oct 29, 2013 | 99.07 | 99.43 | 98.67 | 99.26 | 1,657,756 | +0.32(+0.32%) |
Oct 28, 2013 | 99.33 | 99.79 | 98.73 | 98.94 | 1,769,558 | -0.57(-0.57%) |
Oct 25, 2013 | 98.33 | 99.65 | 97.95 | 99.51 | 2,126,008 | +1.02(+1.04%) |
Oct 24, 2013 | 98.04 | 98.76 | 97.57 | 98.49 | 1,514,861 | +0.48(+0.48%) |
Oct 23, 2013 | 96.54 | 98.05 | 96.54 | 98.01 | 2,251,693 | +1.43(+1.48%) |
Oct 22, 2013 | 96.24 | 96.68 | 94.53 | 96.58 | 3,748,128 | +3.53(+3.79%) |
Oct 21, 2013 | 95.72 | 95.84 | 92.89 | 93.05 | 4,643,774 | -2.67(-2.79%) |
Oct 18, 2013 | 96.25 | 96.25 | 95.54 | 95.72 | 1,949,210 | -0.34(-0.36%) |
Oct 17, 2013 | 94.74 | 96.13 | 94.38 | 96.07 | 1,154,977 | +1.11(+1.17%) |
Oct 16, 2013 | 94.06 | 95.05 | 93.59 | 94.95 | 2,011,739 | +1.46(+1.56%) |
Oct 15, 2013 | 94.66 | 94.78 | 93.36 | 93.50 | 1,494,022 | -1.19(-1.25%) |
Oct 14, 2013 | 93.45 | 94.78 | 93.07 | 94.69 | 1,064,593 | +0.99(+1.05%) |
Oct 11, 2013 | 93.73 | 94.00 | 93.39 | 93.70 | 1,696,986 | -0.38(-0.40%) |
Oct 10, 2013 | 91.13 | 94.09 | 91.13 | 94.08 | 1,781,176 | +3.45(+3.81%) |
Oct 09, 2013 | 91.06 | 91.45 | 90.42 | 90.62 | 2,061,278 | -0.32(-0.35%) |
Oct 08, 2013 | 91.81 | 92.05 | 90.89 | 90.94 | 1,454,539 | -0.82(-0.89%) |
Oct 07, 2013 | 90.73 | 92.80 | 90.47 | 91.76 | 2,617,759 | +0.79(+0.87%) |
Oct 04, 2013 | 91.45 | 91.65 | 90.24 | 90.97 | 3,359,111 | -0.25(-0.27%) |
Oct 03, 2013 | 92.76 | 92.77 | 90.68 | 91.22 | 3,593,069 | -1.67(-1.80%) |
Oct 02, 2013 | 94.40 | 94.43 | 92.16 | 92.89 | 4,309,727 | -1.80(-1.90%) |
Oct 01, 2013 | 94.89 | 95.27 | 94.64 | 94.69 | 1,844,960 | -0.04(-0.04%) |
Sep 30, 2013 | 95.12 | 95.49 | 94.50 | 94.72 | 2,138,671 | -1.26(-1.31%) |
Sep 27, 2013 | 96.24 | 96.43 | 95.11 | 95.98 | 1,767,565 | -0.45(-0.47%) |
Sep 26, 2013 | 95.17 | 96.50 | 95.06 | 96.43 | 2,053,692 | +1.48(+1.56%) |
Sep 25, 2013 | 94.83 | 95.38 | 94.61 | 94.95 | 1,430,436 | -0.21(-0.22%) |
Sep 24, 2013 | 94.97 | 95.97 | 94.97 | 95.16 | 1,737,495 | +0.39(+0.41%) |
Sep 23, 2013 | 95.15 | 95.70 | 94.31 | 94.77 | 1,531,470 | -0.28(-0.30%) |
Sep 20, 2013 | 96.87 | 97.01 | 95.06 | 95.06 | 3,083,688 | -1.77(-1.83%) |
Sep 19, 2013 | 97.28 | 97.73 | 96.69 | 96.83 | 1,889,885 | -0.33(-0.34%) |
Sep 18, 2013 | 96.28 | 97.20 | 95.39 | 97.17 | 1,867,075 | +0.89(+0.93%) |
Sep 17, 2013 | 95.41 | 96.36 | 95.21 | 96.27 | 1,574,602 | +0.88(+0.92%) |
Sep 16, 2013 | 95.22 | 95.93 | 95.05 | 95.40 | 1,911,231 | +0.90(+0.95%) |
Sep 13, 2013 | 94.29 | 94.55 | 93.59 | 94.50 | 1,310,504 | +0.53(+0.56%) |
Sep 12, 2013 | 93.80 | 94.60 | 93.72 | 93.97 | 2,539,698 | -0.02(-0.02%) |
Sep 11, 2013 | 92.76 | 93.99 | 92.76 | 93.99 | 1,539,470 | +1.11(+1.20%) |
Sep 10, 2013 | 92.60 | 93.42 | 92.34 | 92.88 | 1,821,198 | +0.74(+0.81%) |
Sep 09, 2013 | 92.06 | 92.73 | 91.95 | 92.14 | 1,627,073 | +0.25(+0.27%) |
Sep 06, 2013 | 92.49 | 92.74 | 91.00 | 91.89 | 2,238,842 | -0.30(-0.33%) |
Sep 05, 2013 | 91.77 | 92.35 | 91.40 | 92.19 | 1,800,541 | -0.10(-0.10%) |
Sep 04, 2013 | 91.60 | 92.72 | 91.53 | 92.29 | 1,600,262 | +0.48(+0.52%) |