Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.16 | 111.06 | 109.57 | 109.71 | 232,872 | -0.37(-0.34%) |
Nov 27, 2013 | 110.49 | 110.94 | 109.94 | 110.08 | 379,220 | -0.11(-0.10%) |
Nov 26, 2013 | 110.60 | 111.16 | 110.00 | 110.19 | 433,537 | -0.39(-0.35%) |
Nov 25, 2013 | 110.25 | 111.27 | 110.21 | 110.58 | 612,043 | +0.16(+0.15%) |
Nov 22, 2013 | 111.01 | 111.01 | 109.75 | 110.41 | 607,182 | -0.31(-0.28%) |
Nov 21, 2013 | 110.41 | 111.47 | 109.69 | 110.72 | 549,131 | +0.87(+0.79%) |
Nov 20, 2013 | 110.23 | 110.69 | 109.33 | 109.85 | 606,152 | -0.31(-0.28%) |
Nov 19, 2013 | 112.80 | 113.20 | 109.81 | 110.16 | 702,832 | -2.61(-2.32%) |
Nov 18, 2013 | 113.36 | 113.77 | 112.22 | 112.77 | 786,865 | -0.56(-0.50%) |
Nov 15, 2013 | 113.48 | 114.17 | 112.30 | 113.33 | 533,546 | -0.16(-0.14%) |
Nov 14, 2013 | 113.66 | 114.18 | 112.92 | 113.50 | 313,834 | +0.15(+0.13%) |
Nov 13, 2013 | 111.65 | 113.49 | 111.51 | 113.35 | 556,020 | +1.10(+0.98%) |
Nov 12, 2013 | 112.28 | 112.57 | 111.48 | 112.25 | 523,006 | -0.16(-0.14%) |
Nov 11, 2013 | 111.68 | 113.03 | 111.53 | 112.41 | 371,468 | +0.62(+0.55%) |
Nov 08, 2013 | 110.75 | 111.79 | 110.32 | 111.79 | 423,917 | +0.75(+0.68%) |
Nov 07, 2013 | 113.19 | 113.61 | 110.76 | 111.04 | 815,526 | -1.84(-1.63%) |
Nov 06, 2013 | 113.26 | 114.09 | 111.84 | 112.88 | 998,625 | -0.07(-0.06%) |
Nov 05, 2013 | 112.19 | 113.22 | 111.76 | 112.95 | 643,407 | +0.49(+0.43%) |
Nov 04, 2013 | 111.95 | 112.54 | 111.44 | 112.46 | 583,288 | +1.31(+1.18%) |
Nov 01, 2013 | 110.58 | 111.79 | 110.14 | 111.15 | 577,832 | +0.99(+0.90%) |
Oct 31, 2013 | 110.03 | 111.03 | 109.61 | 110.16 | 724,192 | -0.35(-0.32%) |
Oct 30, 2013 | 112.22 | 112.55 | 110.05 | 110.51 | 744,001 | -1.56(-1.39%) |
Oct 29, 2013 | 111.70 | 112.35 | 111.58 | 112.07 | 505,511 | +0.78(+0.70%) |
Oct 28, 2013 | 111.77 | 112.15 | 110.83 | 111.29 | 742,958 | -0.65(-0.58%) |
Oct 25, 2013 | 112.81 | 112.81 | 111.49 | 111.94 | 908,877 | -0.88(-0.78%) |
Oct 24, 2013 | 112.43 | 112.91 | 111.45 | 112.83 | 828,436 | +0.73(+0.65%) |
Oct 23, 2013 | 109.59 | 112.33 | 109.37 | 112.10 | 1,588,493 | +2.62(+2.39%) |
Oct 22, 2013 | 107.42 | 109.61 | 107.29 | 109.48 | 1,230,233 | +2.47(+2.30%) |
Oct 21, 2013 | 106.62 | 107.08 | 105.09 | 107.01 | 955,260 | +0.63(+0.60%) |
Oct 18, 2013 | 105.20 | 107.77 | 103.81 | 106.38 | 1,542,446 | +3.80(+3.70%) |
Oct 17, 2013 | 102.12 | 102.65 | 101.55 | 102.58 | 1,073,373 | -0.07(-0.07%) |
Oct 16, 2013 | 101.56 | 102.71 | 100.84 | 102.65 | 936,246 | +1.63(+1.61%) |
Oct 15, 2013 | 102.06 | 102.53 | 100.65 | 101.02 | 701,053 | -1.17(-1.14%) |
Oct 14, 2013 | 102.19 | 102.73 | 101.76 | 102.19 | 694,586 | -0.51(-0.49%) |
Oct 11, 2013 | 102.44 | 103.12 | 101.88 | 102.70 | 497,207 | +0.17(+0.17%) |
Oct 10, 2013 | 100.58 | 102.90 | 100.58 | 102.53 | 572,830 | +2.93(+2.94%) |
Oct 09, 2013 | 100.40 | 100.40 | 97.76 | 99.60 | 1,381,535 | -0.76(-0.76%) |
Oct 08, 2013 | 100.58 | 102.06 | 100.32 | 100.36 | 1,238,938 | -0.33(-0.33%) |
Oct 07, 2013 | 100.71 | 101.33 | 100.01 | 100.69 | 495,545 | -0.83(-0.81%) |
Oct 04, 2013 | 99.71 | 101.91 | 98.89 | 101.52 | 698,879 | +1.45(+1.45%) |
Oct 03, 2013 | 100.10 | 100.59 | 98.60 | 100.07 | 996,578 | -0.61(-0.60%) |
Oct 02, 2013 | 100.11 | 100.87 | 99.63 | 100.68 | 1,069,220 | -0.39(-0.39%) |
Oct 01, 2013 | 99.17 | 101.26 | 98.94 | 101.07 | 429,281 | +1.93(+1.95%) |
Sep 30, 2013 | 98.57 | 99.57 | 98.28 | 99.14 | 600,045 | -0.68(-0.68%) |
Sep 27, 2013 | 99.70 | 100.14 | 99.18 | 99.82 | 446,774 | -0.25(-0.25%) |
Sep 26, 2013 | 99.68 | 100.11 | 99.10 | 100.07 | 469,004 | +0.51(+0.51%) |
Sep 25, 2013 | 100.94 | 101.05 | 99.46 | 99.56 | 498,634 | -1.18(-1.17%) |
Sep 24, 2013 | 99.99 | 101.30 | 99.57 | 100.74 | 580,367 | +0.67(+0.67%) |
Sep 23, 2013 | 100.76 | 101.02 | 99.74 | 100.07 | 668,530 | -0.93(-0.92%) |
Sep 20, 2013 | 101.76 | 102.41 | 100.84 | 101.00 | 686,642 | -0.74(-0.73%) |
Sep 19, 2013 | 102.24 | 102.65 | 101.20 | 101.75 | 1,033,200 | -0.46(-0.45%) |
Sep 18, 2013 | 100.74 | 102.62 | 100.74 | 102.21 | 1,277,529 | +1.20(+1.18%) |
Sep 17, 2013 | 101.14 | 101.58 | 100.42 | 101.01 | 639,050 | +0.21(+0.21%) |
Sep 16, 2013 | 101.73 | 101.42 | 100.54 | 100.80 | 815,660 | +0.82(+0.82%) |
Sep 13, 2013 | 99.48 | 100.48 | 99.03 | 99.98 | 412,097 | +0.51(+0.51%) |
Sep 12, 2013 | 100.91 | 101.04 | 98.93 | 99.47 | 500,866 | -1.20(-1.19%) |
Sep 11, 2013 | 100.92 | 101.53 | 99.98 | 100.67 | 1,627,336 | -0.72(-0.72%) |
Sep 10, 2013 | 100.23 | 101.46 | 99.64 | 101.39 | 482,784 | +1.93(+1.94%) |
Sep 09, 2013 | 98.20 | 99.53 | 97.87 | 99.46 | 353,206 | +1.51(+1.55%) |
Sep 06, 2013 | 98.44 | 99.00 | 97.21 | 97.95 | 303,582 | -0.31(-0.31%) |
Sep 05, 2013 | 97.59 | 98.66 | 97.38 | 98.26 | 272,478 | +0.48(+0.49%) |
Sep 04, 2013 | 95.75 | 98.03 | 95.59 | 97.78 | 431,114 | +1.89(+1.97%) |