Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 102.58 | 103.74 | 100.46 | 101.19 | 306,062 | +0.32(+0.31%) |
Aug 30, 2013 | 102.29 | 104.31 | 99.35 | 100.87 | 526,811 | +1.83(+1.85%) |
Aug 29, 2013 | 96.52 | 99.18 | 96.37 | 99.04 | 525,286 | +2.85(+2.97%) |
Aug 28, 2013 | 99.09 | 99.75 | 96.01 | 96.19 | 880,650 | -3.52(-3.53%) |
Aug 27, 2013 | 103.41 | 103.82 | 99.06 | 99.71 | 389,120 | -3.97(-3.82%) |
Aug 26, 2013 | 105.84 | 106.16 | 103.44 | 103.67 | 361,143 | -2.10(-1.99%) |
Aug 23, 2013 | 107.61 | 108.30 | 105.77 | 105.78 | 134,079 | -1.84(-1.71%) |
Aug 22, 2013 | 105.07 | 108.60 | 104.36 | 107.61 | 209,857 | +3.14(+3.00%) |
Aug 21, 2013 | 105.92 | 106.14 | 104.48 | 104.48 | 224,711 | -2.05(-1.92%) |
Aug 20, 2013 | 104.06 | 106.59 | 104.06 | 106.53 | 290,125 | +2.81(+2.71%) |
Aug 19, 2013 | 104.21 | 105.05 | 102.97 | 103.71 | 224,105 | -0.93(-0.89%) |
Aug 16, 2013 | 102.63 | 104.93 | 102.32 | 104.64 | 266,518 | +1.40(+1.36%) |
Aug 15, 2013 | 104.82 | 104.92 | 102.11 | 103.24 | 501,699 | -2.87(-2.70%) |
Aug 14, 2013 | 106.57 | 107.26 | 104.99 | 106.10 | 159,480 | -0.25(-0.23%) |
Aug 13, 2013 | 105.60 | 107.45 | 103.64 | 106.35 | 310,782 | +0.54(+0.51%) |
Aug 12, 2013 | 106.23 | 106.55 | 105.19 | 105.81 | 267,421 | -0.94(-0.88%) |
Aug 09, 2013 | 107.90 | 108.71 | 105.41 | 106.75 | 729,017 | -1.40(-1.29%) |
Aug 08, 2013 | 109.45 | 113.18 | 108.08 | 108.14 | 677,187 | -0.42(-0.39%) |
Aug 07, 2013 | 108.25 | 108.89 | 106.35 | 108.57 | 230,441 | -0.28(-0.26%) |
Aug 06, 2013 | 109.81 | 110.35 | 106.71 | 108.85 | 350,299 | -0.95(-0.87%) |
Aug 05, 2013 | 109.38 | 109.95 | 109.06 | 109.80 | 177,134 | +0.49(+0.45%) |
Aug 02, 2013 | 109.95 | 113.58 | 107.98 | 109.31 | 205,278 | -0.66(-0.60%) |