Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 102.70 | 103.86 | 100.58 | 101.31 | 305,710 | +0.32(+0.31%) |
Aug 30, 2013 | 102.41 | 104.42 | 99.46 | 100.99 | 526,206 | +1.83(+1.85%) |
Aug 29, 2013 | 96.63 | 99.30 | 96.48 | 99.16 | 524,683 | +2.86(+2.97%) |
Aug 28, 2013 | 99.20 | 99.87 | 96.12 | 96.30 | 879,638 | -3.52(-3.53%) |
Aug 27, 2013 | 103.52 | 103.94 | 99.17 | 99.82 | 388,673 | -3.97(-3.82%) |
Aug 26, 2013 | 105.97 | 106.28 | 103.56 | 103.79 | 360,728 | -2.10(-1.99%) |
Aug 23, 2013 | 107.74 | 108.42 | 105.89 | 105.90 | 133,925 | -1.84(-1.71%) |
Aug 22, 2013 | 105.19 | 108.72 | 104.48 | 107.74 | 209,616 | +3.14(+3.00%) |
Aug 21, 2013 | 106.04 | 106.26 | 104.60 | 104.60 | 224,453 | -2.05(-1.92%) |
Aug 20, 2013 | 104.18 | 106.72 | 104.18 | 106.65 | 289,791 | +2.82(+2.71%) |
Aug 19, 2013 | 104.33 | 105.17 | 103.09 | 103.83 | 223,847 | -0.93(-0.89%) |
Aug 16, 2013 | 102.75 | 105.05 | 102.43 | 104.76 | 266,212 | +1.41(+1.36%) |
Aug 15, 2013 | 104.94 | 105.04 | 102.23 | 103.36 | 501,123 | -2.87(-2.70%) |
Aug 14, 2013 | 106.69 | 107.39 | 105.11 | 106.23 | 159,297 | -0.25(-0.23%) |
Aug 13, 2013 | 105.72 | 107.57 | 103.76 | 106.47 | 310,425 | +0.54(+0.51%) |
Aug 12, 2013 | 106.35 | 106.67 | 105.31 | 105.94 | 267,114 | -0.94(-0.88%) |
Aug 09, 2013 | 108.02 | 108.83 | 105.53 | 106.87 | 728,179 | -1.40(-1.29%) |
Aug 08, 2013 | 109.57 | 113.31 | 108.21 | 108.27 | 676,409 | -0.42(-0.39%) |
Aug 07, 2013 | 108.38 | 109.01 | 106.47 | 108.69 | 230,177 | -0.28(-0.26%) |
Aug 06, 2013 | 109.94 | 110.48 | 106.83 | 108.97 | 349,897 | -0.95(-0.87%) |
Aug 05, 2013 | 109.50 | 110.08 | 109.19 | 109.93 | 176,930 | +0.49(+0.45%) |
Aug 02, 2013 | 110.08 | 113.71 | 108.11 | 109.44 | 205,042 | -0.66(-0.60%) |