Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 117.81 | 118.46 | 116.94 | 117.49 | 162,375 | -0.33(-0.28%) |
Nov 27, 2013 | 117.88 | 119.36 | 117.30 | 117.81 | 294,133 | -1.51(-1.27%) |
Nov 26, 2013 | 117.92 | 119.79 | 116.78 | 119.33 | 552,898 | +1.27(+1.08%) |
Nov 25, 2013 | 116.69 | 118.30 | 116.34 | 118.05 | 290,877 | +2.22(+1.92%) |
Nov 22, 2013 | 115.93 | 116.85 | 113.87 | 115.83 | 336,196 | -0.26(-0.23%) |
Nov 21, 2013 | 114.83 | 116.64 | 114.35 | 116.09 | 293,520 | +1.40(+1.22%) |
Nov 20, 2013 | 116.81 | 117.38 | 114.49 | 114.69 | 450,495 | -1.76(-1.51%) |
Nov 19, 2013 | 117.92 | 118.66 | 116.06 | 116.46 | 504,890 | -1.68(-1.42%) |
Nov 18, 2013 | 119.31 | 119.70 | 117.39 | 118.14 | 570,768 | -1.05(-0.88%) |
Nov 15, 2013 | 118.61 | 119.91 | 116.22 | 119.19 | 241,553 | +0.27(+0.23%) |
Nov 14, 2013 | 119.25 | 120.02 | 118.23 | 118.92 | 256,341 | +1.68(+1.43%) |
Nov 12, 2013 | 117.21 | 119.21 | 116.56 | 117.24 | 361,347 | -0.69(-0.58%) |
Nov 11, 2013 | 116.90 | 118.54 | 116.46 | 117.93 | 237,352 | +0.83(+0.71%) |
Nov 08, 2013 | 115.44 | 117.38 | 114.93 | 117.10 | 256,236 | +2.32(+2.03%) |
Nov 07, 2013 | 116.18 | 117.26 | 114.72 | 114.77 | 258,616 | -1.02(-0.88%) |
Nov 06, 2013 | 117.99 | 118.53 | 115.72 | 115.79 | 298,069 | -2.08(-1.76%) |
Nov 05, 2013 | 117.68 | 118.16 | 115.85 | 117.87 | 288,745 | +0.13(+0.11%) |
Nov 04, 2013 | 116.63 | 118.19 | 116.10 | 117.74 | 297,796 | +1.14(+0.97%) |
Nov 01, 2013 | 116.19 | 117.14 | 115.25 | 116.60 | 536,396 | +1.13(+0.98%) |
Oct 31, 2013 | 116.97 | 117.48 | 115.46 | 115.47 | 484,764 | -0.79(-0.68%) |
Oct 30, 2013 | 116.91 | 117.42 | 114.73 | 116.26 | 495,177 | +0.13(+0.11%) |
Oct 29, 2013 | 115.93 | 117.38 | 114.45 | 116.13 | 509,589 | +1.03(+0.90%) |
Oct 28, 2013 | 118.98 | 118.98 | 114.81 | 115.10 | 350,495 | -3.70(-3.11%) |
Oct 25, 2013 | 118.34 | 118.87 | 117.67 | 118.80 | 197,536 | +0.05(+0.04%) |
Oct 24, 2013 | 118.87 | 119.06 | 117.99 | 118.75 | 171,027 | +0.36(+0.31%) |
Oct 23, 2013 | 118.53 | 119.70 | 116.97 | 118.39 | 291,031 | -0.34(-0.29%) |
Oct 22, 2013 | 116.97 | 120.80 | 116.97 | 118.73 | 254,462 | +1.94(+1.66%) |
Oct 21, 2013 | 115.95 | 116.91 | 115.17 | 116.79 | 237,549 | +1.13(+0.98%) |
Oct 18, 2013 | 116.02 | 117.26 | 115.21 | 115.65 | 189,268 | -0.39(-0.33%) |
Oct 17, 2013 | 114.83 | 116.43 | 113.75 | 116.04 | 272,335 | +0.97(+0.85%) |
Oct 16, 2013 | 113.13 | 115.22 | 113.13 | 115.07 | 124,016 | +2.14(+1.89%) |
Oct 15, 2013 | 113.95 | 114.27 | 112.65 | 112.93 | 201,079 | -0.89(-0.79%) |
Oct 14, 2013 | 113.71 | 114.25 | 112.99 | 113.82 | 227,429 | -0.78(-0.68%) |
Oct 11, 2013 | 111.91 | 114.69 | 110.98 | 114.60 | 297,173 | +3.11(+2.79%) |
Oct 10, 2013 | 109.63 | 113.39 | 109.12 | 111.49 | 530,558 | +3.16(+2.92%) |
Oct 09, 2013 | 107.76 | 108.69 | 107.00 | 108.33 | 185,214 | +0.25(+0.23%) |
Oct 08, 2013 | 108.51 | 109.04 | 107.82 | 108.08 | 222,974 | -0.53(-0.48%) |
Oct 07, 2013 | 108.44 | 109.65 | 106.47 | 108.61 | 254,495 | -0.34(-0.31%) |
Oct 04, 2013 | 108.22 | 109.53 | 106.61 | 108.95 | 296,026 | +1.22(+1.13%) |
Oct 03, 2013 | 108.20 | 108.32 | 105.62 | 107.73 | 315,707 | -0.10(-0.09%) |
Oct 02, 2013 | 107.72 | 107.98 | 105.92 | 107.83 | 217,087 | -0.09(-0.09%) |
Oct 01, 2013 | 107.50 | 108.08 | 106.49 | 107.92 | 391,132 | +0.92(+0.86%) |
Sep 27, 2013 | 107.78 | 108.32 | 106.45 | 107.00 | 221,782 | -1.35(-1.25%) |
Sep 26, 2013 | 105.09 | 108.71 | 104.97 | 108.36 | 316,231 | +3.67(+3.51%) |
Sep 25, 2013 | 107.11 | 106.82 | 104.28 | 104.68 | 371,224 | -2.14(-2.00%) |
Sep 24, 2013 | 105.48 | 107.49 | 105.42 | 106.82 | 130,067 | +1.57(+1.49%) |
Sep 23, 2013 | 105.31 | 105.75 | 103.44 | 105.25 | 193,606 | -0.05(-0.05%) |
Sep 20, 2013 | 108.26 | 108.26 | 105.14 | 105.31 | 294,279 | -2.21(-2.05%) |
Sep 19, 2013 | 108.29 | 108.29 | 106.78 | 107.51 | 163,992 | -0.20(-0.19%) |
Sep 18, 2013 | 108.03 | 108.30 | 106.72 | 107.71 | 295,419 | -0.36(-0.33%) |
Sep 17, 2013 | 107.85 | 108.31 | 106.68 | 108.07 | 136,691 | +0.86(+0.81%) |
Sep 16, 2013 | 108.32 | 108.76 | 106.93 | 107.20 | 184,923 | +0.52(+0.49%) |
Sep 13, 2013 | 106.05 | 106.79 | 105.08 | 106.69 | 218,049 | +1.71(+1.63%) |
Sep 12, 2013 | 104.74 | 105.16 | 104.10 | 104.98 | 146,881 | +0.43(+0.41%) |
Sep 11, 2013 | 105.66 | 106.44 | 104.46 | 104.55 | 230,500 | -1.88(-1.76%) |
Sep 10, 2013 | 104.97 | 107.04 | 104.67 | 106.42 | 240,552 | +2.39(+2.29%) |
Sep 09, 2013 | 103.51 | 104.41 | 102.89 | 104.04 | 176,973 | +1.18(+1.15%) |
Sep 06, 2013 | 102.93 | 103.62 | 101.95 | 102.86 | 217,930 | +0.19(+0.19%) |
Sep 05, 2013 | 102.97 | 103.71 | 102.46 | 102.66 | 211,198 | +0.51(+0.50%) |
Sep 04, 2013 | 101.51 | 102.42 | 100.42 | 102.16 | 144,951 | +0.85(+0.84%) |