Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 117.68 | 118.32 | 116.81 | 117.35 | 162,562 | -0.33(-0.28%) |
Nov 27, 2013 | 117.74 | 119.23 | 117.17 | 117.68 | 294,471 | -1.51(-1.27%) |
Nov 26, 2013 | 117.79 | 119.66 | 116.65 | 119.19 | 553,534 | +1.27(+1.08%) |
Nov 25, 2013 | 116.56 | 118.17 | 116.21 | 117.92 | 291,212 | +2.22(+1.92%) |
Nov 22, 2013 | 115.80 | 116.72 | 113.74 | 115.70 | 336,582 | -0.26(-0.23%) |
Nov 21, 2013 | 114.70 | 116.51 | 114.22 | 115.96 | 293,858 | +1.40(+1.22%) |
Nov 20, 2013 | 116.68 | 117.25 | 114.36 | 114.56 | 451,013 | -1.76(-1.51%) |
Nov 19, 2013 | 117.79 | 118.52 | 115.93 | 116.32 | 505,471 | -1.68(-1.42%) |
Nov 18, 2013 | 119.17 | 119.56 | 117.25 | 118.00 | 571,424 | -1.05(-0.88%) |
Nov 15, 2013 | 118.47 | 119.77 | 116.08 | 119.05 | 241,831 | +0.27(+0.23%) |
Nov 14, 2013 | 119.11 | 119.89 | 118.10 | 118.78 | 256,636 | +1.67(+1.43%) |
Nov 12, 2013 | 117.08 | 119.08 | 116.43 | 117.11 | 361,763 | -0.69(-0.58%) |
Nov 11, 2013 | 116.77 | 118.40 | 116.32 | 117.80 | 237,625 | +0.83(+0.71%) |
Nov 08, 2013 | 115.31 | 117.24 | 114.80 | 116.96 | 256,531 | +2.32(+2.03%) |
Nov 07, 2013 | 116.04 | 117.12 | 114.59 | 114.64 | 258,914 | -1.02(-0.88%) |
Nov 06, 2013 | 117.86 | 118.39 | 115.59 | 115.66 | 298,412 | -2.07(-1.76%) |
Nov 05, 2013 | 117.54 | 118.02 | 115.71 | 117.73 | 289,078 | +0.13(+0.11%) |
Nov 04, 2013 | 116.50 | 118.06 | 115.97 | 117.60 | 298,139 | +1.13(+0.97%) |
Nov 01, 2013 | 116.06 | 117.00 | 115.12 | 116.47 | 537,013 | +1.13(+0.98%) |
Oct 31, 2013 | 116.83 | 117.35 | 115.33 | 115.34 | 485,322 | -0.79(-0.68%) |
Oct 30, 2013 | 116.78 | 117.29 | 114.60 | 116.13 | 495,747 | +0.13(+0.11%) |
Oct 29, 2013 | 115.80 | 117.25 | 114.32 | 116.00 | 510,176 | +1.03(+0.90%) |
Oct 28, 2013 | 118.84 | 118.84 | 114.68 | 114.96 | 350,898 | -3.70(-3.11%) |
Oct 25, 2013 | 118.20 | 118.74 | 117.53 | 118.66 | 197,763 | +0.05(+0.04%) |
Oct 24, 2013 | 118.74 | 118.92 | 117.86 | 118.61 | 171,224 | +0.36(+0.31%) |
Oct 23, 2013 | 118.40 | 119.56 | 116.84 | 118.25 | 291,366 | -0.34(-0.29%) |
Oct 22, 2013 | 116.83 | 120.66 | 116.83 | 118.59 | 254,754 | +1.94(+1.66%) |
Oct 21, 2013 | 115.81 | 116.78 | 115.03 | 116.65 | 237,822 | +1.13(+0.98%) |
Oct 18, 2013 | 115.88 | 117.12 | 115.08 | 115.52 | 189,485 | -0.39(-0.33%) |
Oct 17, 2013 | 114.69 | 116.30 | 113.62 | 115.91 | 272,649 | +0.97(+0.85%) |
Oct 16, 2013 | 113.00 | 115.09 | 113.00 | 114.93 | 124,159 | +2.14(+1.89%) |
Oct 15, 2013 | 113.82 | 114.14 | 112.52 | 112.80 | 201,311 | -0.89(-0.79%) |
Oct 14, 2013 | 113.58 | 114.12 | 112.86 | 113.69 | 227,690 | -0.78(-0.68%) |
Oct 11, 2013 | 111.78 | 114.56 | 110.86 | 114.47 | 297,515 | +3.11(+2.79%) |
Oct 10, 2013 | 109.50 | 113.26 | 108.99 | 111.36 | 531,168 | +3.15(+2.91%) |
Oct 09, 2013 | 107.64 | 108.56 | 106.88 | 108.21 | 185,427 | +0.25(+0.23%) |
Oct 08, 2013 | 108.39 | 108.92 | 107.70 | 107.96 | 223,230 | -0.52(-0.48%) |
Oct 07, 2013 | 108.32 | 109.53 | 106.35 | 108.48 | 254,788 | -0.34(-0.31%) |
Oct 04, 2013 | 108.10 | 109.40 | 106.49 | 108.83 | 296,367 | +1.22(+1.13%) |
Oct 03, 2013 | 108.08 | 108.20 | 105.50 | 107.61 | 316,071 | -0.10(-0.09%) |
Oct 02, 2013 | 107.60 | 107.85 | 105.80 | 107.71 | 217,336 | -0.09(-0.09%) |
Oct 01, 2013 | 107.38 | 107.95 | 106.37 | 107.80 | 391,582 | +0.92(+0.86%) |
Sep 27, 2013 | 107.65 | 108.19 | 106.33 | 106.88 | 222,037 | -1.35(-1.25%) |
Sep 26, 2013 | 104.97 | 108.59 | 104.85 | 108.23 | 316,594 | +3.67(+3.51%) |
Sep 25, 2013 | 106.99 | 106.70 | 104.16 | 104.56 | 371,651 | -2.14(-2.00%) |
Sep 24, 2013 | 105.36 | 107.37 | 105.30 | 106.70 | 130,216 | +1.57(+1.49%) |
Sep 23, 2013 | 105.18 | 105.63 | 103.33 | 105.13 | 193,828 | -0.05(-0.05%) |
Sep 20, 2013 | 108.14 | 108.14 | 105.02 | 105.18 | 294,618 | -2.21(-2.05%) |
Sep 19, 2013 | 108.16 | 108.16 | 106.66 | 107.39 | 164,180 | -0.20(-0.19%) |
Sep 18, 2013 | 107.91 | 108.17 | 106.60 | 107.59 | 295,758 | -0.35(-0.33%) |
Sep 17, 2013 | 107.72 | 108.18 | 106.56 | 107.94 | 136,848 | +0.86(+0.81%) |
Sep 16, 2013 | 108.20 | 108.63 | 106.81 | 107.08 | 185,136 | +0.52(+0.49%) |
Sep 13, 2013 | 105.93 | 106.67 | 104.96 | 106.56 | 218,300 | +1.70(+1.63%) |
Sep 12, 2013 | 104.62 | 105.04 | 103.98 | 104.86 | 147,050 | +0.43(+0.41%) |
Sep 11, 2013 | 105.54 | 106.32 | 104.34 | 104.43 | 230,765 | -1.87(-1.76%) |
Sep 10, 2013 | 104.84 | 106.92 | 104.55 | 106.30 | 240,829 | +2.38(+2.29%) |
Sep 09, 2013 | 103.39 | 104.29 | 102.77 | 103.92 | 177,176 | +1.18(+1.15%) |
Sep 06, 2013 | 102.81 | 103.50 | 101.84 | 102.74 | 218,180 | +0.19(+0.19%) |
Sep 05, 2013 | 102.86 | 103.59 | 102.34 | 102.55 | 211,441 | +0.51(+0.50%) |
Sep 04, 2013 | 101.39 | 102.30 | 100.30 | 102.04 | 145,118 | +0.85(+0.84%) |