Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 108.58 | 108.88 | 106.59 | 106.92 | 2,058,217 | -1.71(-1.58%) |
Nov 27, 2013 | 107.23 | 109.00 | 107.23 | 108.63 | 2,512,835 | +1.67(+1.56%) |
Nov 26, 2013 | 105.80 | 107.23 | 105.65 | 106.96 | 3,187,577 | +0.97(+0.92%) |
Nov 25, 2013 | 105.54 | 106.27 | 105.27 | 105.99 | 6,705,479 | +0.66(+0.62%) |
Nov 22, 2013 | 103.98 | 105.38 | 103.75 | 105.33 | 6,469,174 | +1.65(+1.59%) |
Nov 21, 2013 | 102.90 | 103.93 | 102.62 | 103.68 | 4,871,502 | +1.11(+1.08%) |
Nov 20, 2013 | 103.81 | 103.81 | 102.42 | 102.57 | 1,148,414 | -1.33(-1.28%) |
Nov 19, 2013 | 103.26 | 104.19 | 102.97 | 103.90 | 1,400,314 | +0.84(+0.81%) |
Nov 18, 2013 | 102.89 | 103.81 | 102.89 | 103.07 | 1,197,758 | +0.30(+0.29%) |
Nov 15, 2013 | 103.13 | 103.21 | 101.97 | 102.77 | 2,732,420 | -0.63(-0.61%) |
Nov 14, 2013 | 102.98 | 103.48 | 102.43 | 103.39 | 1,185,298 | +0.77(+0.75%) |
Nov 13, 2013 | 102.09 | 102.72 | 101.34 | 102.62 | 2,230,224 | +0.02(+0.02%) |
Nov 12, 2013 | 102.54 | 102.61 | 101.98 | 102.60 | 1,986,306 | +0.06(+0.06%) |
Nov 11, 2013 | 103.12 | 103.12 | 101.91 | 102.54 | 1,377,509 | -0.72(-0.70%) |
Nov 08, 2013 | 101.81 | 103.29 | 101.69 | 103.26 | 1,713,813 | +1.43(+1.40%) |
Nov 07, 2013 | 102.35 | 103.29 | 101.75 | 101.83 | 1,719,158 | -0.50(-0.49%) |
Nov 06, 2013 | 101.33 | 102.38 | 101.33 | 102.33 | 1,234,341 | +1.05(+1.03%) |
Nov 05, 2013 | 101.18 | 101.95 | 100.97 | 101.29 | 1,181,940 | -0.20(-0.20%) |
Nov 04, 2013 | 100.94 | 101.68 | 100.87 | 101.49 | 1,114,727 | +0.89(+0.88%) |
Nov 01, 2013 | 99.84 | 102.31 | 99.76 | 100.60 | 2,855,500 | +0.90(+0.91%) |
Oct 31, 2013 | 100.19 | 100.77 | 99.56 | 99.69 | 2,028,255 | -0.28(-0.28%) |
Oct 30, 2013 | 100.28 | 100.91 | 99.68 | 99.98 | 1,599,739 | +0.04(+0.04%) |
Oct 29, 2013 | 99.74 | 100.10 | 99.34 | 99.93 | 1,646,580 | +0.32(+0.32%) |
Oct 28, 2013 | 100.01 | 100.47 | 99.40 | 99.61 | 1,757,628 | -0.58(-0.57%) |
Oct 25, 2013 | 99.00 | 100.33 | 98.62 | 100.19 | 2,111,676 | +1.03(+1.04%) |
Oct 24, 2013 | 98.71 | 99.43 | 98.23 | 99.16 | 1,504,649 | +0.48(+0.48%) |
Oct 23, 2013 | 97.20 | 98.72 | 97.20 | 98.68 | 2,236,513 | +1.44(+1.48%) |
Oct 22, 2013 | 96.89 | 97.33 | 95.17 | 97.23 | 3,722,860 | +3.55(+3.79%) |
Oct 21, 2013 | 96.37 | 96.49 | 93.52 | 93.68 | 4,612,467 | -2.69(-2.79%) |
Oct 18, 2013 | 96.91 | 96.91 | 96.19 | 96.37 | 1,936,069 | -0.34(-0.36%) |
Oct 17, 2013 | 95.38 | 96.79 | 95.02 | 96.72 | 1,147,191 | +1.12(+1.17%) |
Oct 16, 2013 | 94.70 | 95.69 | 94.23 | 95.60 | 1,998,176 | +1.47(+1.56%) |
Oct 15, 2013 | 95.31 | 95.43 | 94.00 | 94.13 | 1,483,950 | -1.20(-1.25%) |
Oct 14, 2013 | 94.09 | 95.43 | 93.71 | 95.33 | 1,057,416 | +0.99(+1.05%) |
Oct 11, 2013 | 94.36 | 94.64 | 94.02 | 94.33 | 1,685,545 | -0.38(-0.40%) |
Oct 10, 2013 | 91.75 | 94.73 | 91.75 | 94.71 | 1,769,168 | +3.48(+3.81%) |
Oct 09, 2013 | 91.68 | 92.07 | 91.03 | 91.24 | 2,047,381 | -0.32(-0.35%) |
Oct 08, 2013 | 92.43 | 92.67 | 91.51 | 91.56 | 1,444,733 | -0.82(-0.89%) |
Oct 07, 2013 | 91.34 | 93.43 | 91.09 | 92.38 | 2,600,111 | +0.79(+0.87%) |
Oct 04, 2013 | 92.08 | 92.27 | 90.86 | 91.59 | 3,336,465 | -0.25(-0.27%) |
Oct 03, 2013 | 93.39 | 93.40 | 91.29 | 91.84 | 3,568,845 | -1.68(-1.80%) |
Oct 02, 2013 | 95.04 | 95.07 | 92.79 | 93.52 | 4,280,672 | -1.81(-1.90%) |
Oct 01, 2013 | 95.53 | 95.92 | 95.28 | 95.33 | 1,832,522 | -0.04(-0.04%) |
Sep 30, 2013 | 95.76 | 96.14 | 95.14 | 95.37 | 2,124,253 | -1.26(-1.31%) |
Sep 27, 2013 | 96.89 | 97.08 | 95.75 | 96.63 | 1,755,648 | -0.46(-0.47%) |
Sep 26, 2013 | 95.81 | 97.16 | 95.71 | 97.08 | 2,039,847 | +1.49(+1.56%) |
Sep 25, 2013 | 95.47 | 96.03 | 95.25 | 95.60 | 1,420,792 | -0.21(-0.22%) |
Sep 24, 2013 | 95.61 | 96.62 | 95.61 | 95.81 | 1,725,781 | +0.39(+0.41%) |
Sep 23, 2013 | 95.79 | 96.34 | 94.95 | 95.42 | 1,521,145 | -0.28(-0.30%) |
Sep 20, 2013 | 97.53 | 97.67 | 95.70 | 95.70 | 3,062,899 | -1.79(-1.83%) |
Sep 19, 2013 | 97.94 | 98.39 | 97.35 | 97.49 | 1,877,144 | -0.34(-0.34%) |
Sep 18, 2013 | 96.94 | 97.86 | 96.04 | 97.83 | 1,854,487 | +0.90(+0.93%) |
Sep 17, 2013 | 96.05 | 97.02 | 95.86 | 96.93 | 1,563,986 | +0.88(+0.92%) |
Sep 16, 2013 | 95.87 | 96.58 | 95.69 | 96.05 | 1,898,346 | +0.90(+0.95%) |
Sep 13, 2013 | 94.93 | 95.19 | 94.22 | 95.14 | 1,301,669 | +0.53(+0.56%) |
Sep 12, 2013 | 94.44 | 95.25 | 94.36 | 94.61 | 2,522,576 | -0.02(-0.02%) |
Sep 11, 2013 | 93.39 | 94.63 | 93.39 | 94.63 | 1,529,091 | +1.12(+1.20%) |
Sep 10, 2013 | 93.23 | 94.06 | 92.97 | 93.51 | 1,808,921 | +0.75(+0.81%) |
Sep 09, 2013 | 92.69 | 93.36 | 92.58 | 92.76 | 1,616,104 | +0.25(+0.27%) |
Sep 06, 2013 | 93.11 | 93.37 | 91.62 | 92.51 | 2,223,749 | -0.31(-0.33%) |
Sep 05, 2013 | 92.40 | 92.98 | 92.02 | 92.82 | 1,788,402 | -0.10(-0.10%) |
Sep 04, 2013 | 92.23 | 93.35 | 92.15 | 92.91 | 1,589,474 | +0.48(+0.52%) |