Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 121.67 | 124.80 | 121.12 | 124.50 | 0 | +3.26(+2.69%) |
Nov 27, 2013 | 122.99 | 123.19 | 120.20 | 121.24 | 0 | -0.66(-0.54%) |
Nov 26, 2013 | 122.26 | 122.87 | 120.22 | 121.90 | 636,216 | -0.27(-0.22%) |
Nov 25, 2013 | 123.66 | 123.91 | 121.35 | 122.17 | 696,478 | -0.62(-0.50%) |
Nov 22, 2013 | 121.97 | 123.29 | 120.43 | 122.79 | 0 | +1.49(+1.23%) |
Nov 21, 2013 | 119.69 | 122.04 | 119.69 | 121.30 | 707,848 | +2.24(+1.88%) |
Nov 20, 2013 | 118.99 | 121.68 | 117.74 | 119.06 | 0 | +0.61(+0.51%) |
Nov 19, 2013 | 120.36 | 121.13 | 117.33 | 118.45 | 885,475 | -2.52(-2.08%) |
Nov 18, 2013 | 124.52 | 124.69 | 120.38 | 120.97 | 861,905 | -3.10(-2.50%) |
Nov 15, 2013 | 119.85 | 124.08 | 118.49 | 124.07 | 0 | +4.10(+3.42%) |
Nov 14, 2013 | 116.94 | 120.11 | 116.35 | 119.97 | 1,222,337 | +3.37(+2.89%) |
Nov 13, 2013 | 115.45 | 116.65 | 114.00 | 116.60 | 0 | +0.88(+0.76%) |
Nov 12, 2013 | 115.54 | 116.26 | 113.14 | 115.72 | 0 | -0.45(-0.39%) |
Nov 11, 2013 | 118.20 | 118.40 | 114.62 | 116.17 | 0 | -1.26(-1.07%) |
Nov 08, 2013 | 114.54 | 118.56 | 114.54 | 117.43 | 0 | +3.33(+2.92%) |
Nov 07, 2013 | 117.00 | 118.32 | 113.92 | 114.10 | 1,455,316 | -2.22(-1.91%) |
Nov 06, 2013 | 120.00 | 120.24 | 116.23 | 116.32 | 978,677 | -3.22(-2.69%) |
Nov 05, 2013 | 122.61 | 122.77 | 117.76 | 119.54 | 1,433,621 | -3.39(-2.76%) |
Nov 04, 2013 | 123.76 | 124.69 | 122.15 | 122.93 | 916,230 | -0.43(-0.35%) |
Nov 01, 2013 | 124.06 | 124.50 | 122.23 | 123.36 | 0 | +0.41(+0.33%) |
Oct 31, 2013 | 125.00 | 125.67 | 122.94 | 122.95 | 1,251,220 | -2.55(-2.03%) |
Oct 30, 2013 | 124.20 | 126.39 | 123.65 | 125.50 | 1,290,001 | +1.42(+1.14%) |
Oct 29, 2013 | 124.24 | 124.44 | 122.00 | 124.08 | 759,719 | -0.12(-0.10%) |
Oct 28, 2013 | 123.93 | 124.78 | 121.50 | 124.20 | 0 | -0.97(-0.77%) |
Oct 25, 2013 | 118.10 | 125.26 | 117.77 | 125.17 | 0 | +8.47(+7.26%) |
Oct 24, 2013 | 111.22 | 117.00 | 110.67 | 116.70 | 2,090,827 | +7.04(+6.42%) |
Oct 23, 2013 | 107.39 | 110.07 | 106.83 | 109.66 | 1,091,532 | +1.94(+1.80%) |
Oct 22, 2013 | 106.27 | 108.02 | 100.89 | 107.72 | 902,150 | +1.84(+1.74%) |
Oct 21, 2013 | 108.45 | 108.97 | 105.52 | 105.88 | 956,264 | -2.55(-2.35%) |
Oct 18, 2013 | 111.04 | 111.04 | 108.25 | 108.43 | 1,033,023 | -2.36(-2.13%) |
Oct 17, 2013 | 110.75 | 110.92 | 109.47 | 110.79 | 937,987 | -0.17(-0.15%) |
Oct 16, 2013 | 109.27 | 111.70 | 108.75 | 110.96 | 916,277 | +2.72(+2.51%) |
Oct 15, 2013 | 106.84 | 109.13 | 106.53 | 108.24 | 901,987 | +1.23(+1.15%) |
Oct 14, 2013 | 107.91 | 108.02 | 105.74 | 107.01 | 0 | -1.80(-1.65%) |
Oct 11, 2013 | 108.00 | 109.75 | 107.57 | 108.81 | 0 | +0.14(+0.13%) |
Oct 10, 2013 | 106.94 | 109.08 | 106.25 | 108.67 | 739,241 | +3.19(+3.03%) |
Oct 09, 2013 | 108.71 | 109.23 | 104.42 | 105.48 | 0 | -2.99(-2.76%) |
Oct 08, 2013 | 114.24 | 114.38 | 108.35 | 108.47 | 0 | -6.02(-5.26%) |
Oct 07, 2013 | 115.00 | 115.77 | 114.34 | 114.49 | 0 | -1.95(-1.67%) |
Oct 04, 2013 | 113.85 | 116.72 | 113.37 | 116.44 | 0 | +2.22(+1.94%) |
Oct 03, 2013 | 116.24 | 116.44 | 112.72 | 114.22 | 892,460 | -2.53(-2.17%) |
Oct 02, 2013 | 117.09 | 117.74 | 115.79 | 116.75 | 0 | -0.64(-0.55%) |
Oct 01, 2013 | 116.80 | 118.29 | 115.06 | 117.39 | 0 | +1.23(+1.06%) |
Sep 30, 2013 | 115.32 | 116.31 | 114.50 | 116.16 | 1,276,971 | -0.26(-0.22%) |
Sep 27, 2013 | 114.84 | 116.91 | 114.40 | 116.42 | 0 | +0.45(+0.39%) |
Sep 26, 2013 | 113.63 | 116.01 | 113.32 | 115.97 | 1,081,812 | +2.92(+2.58%) |
Sep 25, 2013 | 113.85 | 115.13 | 112.87 | 113.05 | 659,757 | -0.54(-0.48%) |
Sep 24, 2013 | 112.54 | 114.44 | 112.00 | 113.59 | 762,183 | +1.09(+0.97%) |
Sep 23, 2013 | 113.94 | 114.37 | 112.28 | 112.50 | 879,847 | -1.15(-1.01%) |
Sep 20, 2013 | 114.22 | 115.58 | 113.47 | 113.65 | 0 | -0.38(-0.33%) |
Sep 19, 2013 | 116.07 | 116.24 | 112.57 | 114.03 | 1,064,143 | -1.90(-1.64%) |
Sep 18, 2013 | 114.20 | 116.74 | 112.54 | 115.93 | 0 | +1.69(+1.48%) |
Sep 17, 2013 | 113.83 | 114.94 | 113.01 | 114.24 | 0 | +0.50(+0.44%) |
Sep 16, 2013 | 114.99 | 114.82 | 113.24 | 113.74 | 0 | -0.40(-0.35%) |
Sep 13, 2013 | 114.33 | 114.57 | 113.52 | 114.14 | 0 | -0.07(-0.06%) |
Sep 12, 2013 | 114.71 | 114.74 | 113.42 | 114.21 | 500,410 | -0.53(-0.46%) |
Sep 11, 2013 | 113.91 | 114.79 | 109.75 | 114.74 | 1,478,444 | +1.12(+0.99%) |
Sep 10, 2013 | 112.92 | 113.86 | 111.49 | 113.62 | 1,063,786 | +0.84(+0.74%) |
Sep 09, 2013 | 111.84 | 113.05 | 111.38 | 112.78 | 0 | +1.22(+1.09%) |
Sep 06, 2013 | 113.05 | 113.05 | 109.45 | 111.56 | 0 | -0.93(-0.83%) |
Sep 05, 2013 | 112.65 | 113.23 | 111.52 | 112.49 | 431,423 | -0.16(-0.14%) |
Sep 04, 2013 | 110.65 | 113.58 | 109.58 | 112.65 | 945,206 | +2.48(+2.25%) |