Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 115.68 | 116.77 | 115.48 | 116.20 | 0 | +0.74(+0.64%) |
Oct 30, 2013 | 116.08 | 116.65 | 115.37 | 115.46 | 196,831 | -0.72(-0.62%) |
Oct 29, 2013 | 115.78 | 116.82 | 115.61 | 116.18 | 0 | +0.27(+0.23%) |
Oct 28, 2013 | 117.31 | 117.33 | 115.78 | 115.91 | 0 | -0.94(-0.81%) |
Oct 25, 2013 | 117.03 | 117.03 | 115.47 | 116.85 | 0 | +2.31(+2.02%) |
Oct 24, 2013 | 113.44 | 119.54 | 112.89 | 114.54 | 1,108,268 | -6.33(-5.24%) |
Oct 23, 2013 | 120.17 | 121.14 | 119.72 | 120.87 | 202,180 | -0.10(-0.08%) |
Oct 22, 2013 | 119.79 | 121.61 | 119.67 | 120.97 | 253,412 | +1.78(+1.49%) |
Oct 21, 2013 | 118.66 | 119.62 | 118.33 | 119.19 | 0 | +0.50(+0.42%) |
Oct 18, 2013 | 119.77 | 119.91 | 118.65 | 118.69 | 318,044 | -0.90(-0.75%) |
Oct 17, 2013 | 118.19 | 119.69 | 117.99 | 119.59 | 237,193 | +0.70(+0.59%) |
Oct 16, 2013 | 117.82 | 118.91 | 117.13 | 118.89 | 237,506 | +2.14(+1.83%) |
Oct 15, 2013 | 116.63 | 117.59 | 116.33 | 116.75 | 212,678 | -0.35(-0.30%) |
Oct 14, 2013 | 116.38 | 117.27 | 115.88 | 117.10 | 0 | +0.22(+0.19%) |
Oct 11, 2013 | 114.96 | 117.04 | 114.93 | 116.88 | 0 | +0.91(+0.78%) |
Oct 10, 2013 | 114.31 | 116.03 | 113.87 | 115.97 | 157,584 | +2.23(+1.96%) |
Oct 09, 2013 | 115.01 | 115.01 | 113.35 | 113.74 | 0 | -0.58(-0.51%) |
Oct 08, 2013 | 115.02 | 115.64 | 114.22 | 114.32 | 0 | -1.06(-0.92%) |
Oct 07, 2013 | 114.72 | 115.68 | 114.28 | 115.38 | 0 | -0.45(-0.39%) |
Oct 04, 2013 | 114.26 | 116.19 | 113.95 | 115.83 | 0 | +1.61(+1.41%) |
Oct 03, 2013 | 115.15 | 115.15 | 113.39 | 114.22 | 0 | -1.41(-1.22%) |
Oct 02, 2013 | 115.98 | 116.11 | 114.39 | 115.63 | 0 | -1.36(-1.16%) |
Oct 01, 2013 | 115.71 | 117.36 | 115.15 | 116.99 | 331,602 | +1.59(+1.38%) |
Sep 30, 2013 | 115.13 | 115.93 | 114.26 | 115.40 | 282,909 | -0.27(-0.23%) |
Sep 27, 2013 | 114.90 | 116.16 | 114.79 | 115.67 | 0 | +0.02(+0.02%) |
Sep 26, 2013 | 114.96 | 115.67 | 114.62 | 115.65 | 171,707 | +1.05(+0.92%) |
Sep 25, 2013 | 113.91 | 114.96 | 113.88 | 114.60 | 0 | +0.61(+0.54%) |
Sep 24, 2013 | 115.35 | 115.98 | 113.96 | 113.99 | 0 | -1.58(-1.37%) |
Sep 23, 2013 | 115.92 | 116.63 | 115.12 | 115.57 | 284,299 | -0.83(-0.71%) |
Sep 20, 2013 | 116.50 | 117.18 | 115.56 | 116.40 | 0 | -0.71(-0.61%) |
Sep 19, 2013 | 117.50 | 117.58 | 116.51 | 117.11 | 0 | +0.06(+0.05%) |
Sep 18, 2013 | 115.34 | 117.52 | 114.92 | 117.05 | 0 | +1.30(+1.12%) |
Sep 17, 2013 | 116.14 | 116.40 | 115.35 | 115.75 | 0 | -0.10(-0.09%) |
Sep 16, 2013 | 115.40 | 116.09 | 115.13 | 115.85 | 0 | +1.26(+1.10%) |
Sep 13, 2013 | 115.33 | 115.49 | 114.33 | 114.59 | 0 | -0.12(-0.10%) |
Sep 12, 2013 | 114.85 | 115.73 | 114.57 | 114.71 | 187,061 | -0.50(-0.43%) |
Sep 11, 2013 | 114.95 | 115.49 | 114.07 | 115.21 | 0 | +0.43(+0.37%) |
Sep 10, 2013 | 115.02 | 115.35 | 114.33 | 114.78 | 197,902 | +0.80(+0.70%) |
Sep 09, 2013 | 112.88 | 114.14 | 112.71 | 113.98 | 0 | +1.50(+1.33%) |
Sep 06, 2013 | 113.12 | 113.39 | 111.50 | 112.48 | 0 | +0.10(+0.09%) |
Sep 05, 2013 | 112.50 | 112.98 | 111.73 | 112.38 | 0 | -0.59(-0.52%) |
Sep 04, 2013 | 111.78 | 113.29 | 111.50 | 112.97 | 236,732 | +1.41(+1.26%) |
Sep 03, 2013 | 113.26 | 113.85 | 111.21 | 111.56 | 0 | -1.00(-0.89%) |
Aug 30, 2013 | 112.97 | 113.34 | 112.04 | 112.56 | 0 | -0.19(-0.17%) |
Aug 29, 2013 | 112.97 | 113.66 | 112.51 | 112.75 | 0 | -0.19(-0.17%) |
Aug 28, 2013 | 111.46 | 113.48 | 111.32 | 112.94 | 278,189 | -0.55(-0.48%) |
Aug 27, 2013 | 114.65 | 115.32 | 113.48 | 113.49 | 266,755 | -1.98(-1.71%) |
Aug 26, 2013 | 115.71 | 116.44 | 115.37 | 115.47 | 0 | -0.45(-0.39%) |
Aug 23, 2013 | 115.00 | 116.10 | 114.55 | 115.92 | 0 | +0.70(+0.61%) |
Aug 22, 2013 | 114.13 | 115.67 | 114.13 | 115.22 | 170,648 | +0.98(+0.86%) |
Aug 21, 2013 | 114.81 | 115.17 | 114.09 | 114.24 | 0 | -1.26(-1.09%) |
Aug 20, 2013 | 114.93 | 115.69 | 114.25 | 115.50 | 0 | +0.72(+0.63%) |
Aug 19, 2013 | 114.27 | 115.21 | 114.00 | 114.78 | 0 | +0.24(+0.21%) |
Aug 16, 2013 | 114.55 | 114.96 | 114.25 | 114.54 | 0 | +0.03(+0.03%) |
Aug 15, 2013 | 116.11 | 116.67 | 114.22 | 114.51 | 399,527 | -2.31(-1.98%) |
Aug 14, 2013 | 116.91 | 116.91 | 116.21 | 116.82 | 0 | -0.29(-0.25%) |
Aug 13, 2013 | 117.57 | 117.57 | 116.27 | 117.11 | 202,369 | -0.20(-0.17%) |
Aug 12, 2013 | 116.83 | 117.90 | 116.55 | 117.31 | 157,067 | +0.31(+0.26%) |
Aug 09, 2013 | 117.34 | 117.73 | 116.29 | 117.00 | 192,809 | -0.69(-0.59%) |
Aug 08, 2013 | 117.30 | 117.98 | 116.44 | 117.69 | 187,258 | +1.22(+1.05%) |
Aug 07, 2013 | 116.91 | 116.91 | 115.93 | 116.47 | 167,827 | -0.49(-0.42%) |
Aug 06, 2013 | 116.96 | 117.66 | 116.47 | 116.96 | 229,219 | -0.42(-0.36%) |
Aug 05, 2013 | 116.99 | 117.72 | 116.29 | 117.38 | 220,648 | +0.19(+0.16%) |
Aug 02, 2013 | 116.34 | 117.24 | 116.23 | 117.19 | 298,285 | +0.48(+0.41%) |