Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.43 | 101.69 | 99.28 | 100.69 | 522,114 | -0.48(-0.47%) |
Nov 27, 2013 | 103.65 | 103.92 | 99.25 | 101.17 | 991,062 | -2.51(-2.42%) |
Nov 26, 2013 | 102.88 | 104.70 | 102.88 | 103.68 | 737,791 | +0.71(+0.69%) |
Nov 25, 2013 | 101.75 | 104.03 | 97.05 | 102.97 | 1,772,371 | +1.16(+1.14%) |
Nov 22, 2013 | 115.95 | 115.95 | 100.30 | 101.81 | 3,738,025 | -13.55(-11.75%) |
Nov 21, 2013 | 115.20 | 118.00 | 114.86 | 115.36 | 347,151 | +0.32(+0.28%) |
Nov 20, 2013 | 113.59 | 115.84 | 113.35 | 115.04 | 402,950 | +1.46(+1.29%) |
Nov 19, 2013 | 116.54 | 118.12 | 113.23 | 113.58 | 541,815 | -2.84(-2.44%) |
Nov 18, 2013 | 119.83 | 119.98 | 115.51 | 116.42 | 332,691 | -3.02(-2.53%) |
Nov 15, 2013 | 115.76 | 119.61 | 115.61 | 119.44 | 594,892 | +3.84(+3.32%) |
Nov 14, 2013 | 116.90 | 117.00 | 115.06 | 115.60 | 235,503 | +0.30(+0.26%) |
Nov 12, 2013 | 114.54 | 115.59 | 113.40 | 115.30 | 290,004 | +0.62(+0.54%) |
Nov 11, 2013 | 113.00 | 114.75 | 112.02 | 114.68 | 323,322 | +1.35(+1.19%) |
Nov 08, 2013 | 110.00 | 113.65 | 109.58 | 113.33 | 358,579 | +3.51(+3.20%) |
Nov 07, 2013 | 115.50 | 115.78 | 109.32 | 109.82 | 551,028 | -4.49(-3.93%) |
Nov 06, 2013 | 116.49 | 116.86 | 114.20 | 114.31 | 292,155 | -1.68(-1.45%) |
Nov 05, 2013 | 115.89 | 116.95 | 114.66 | 115.99 | 378,646 | -0.15(-0.13%) |
Nov 04, 2013 | 115.94 | 116.79 | 113.49 | 116.14 | 465,814 | +4.16(+3.71%) |
Nov 01, 2013 | 114.35 | 115.00 | 111.36 | 111.98 | 436,523 | -2.21(-1.94%) |
Oct 31, 2013 | 115.04 | 115.70 | 113.28 | 114.19 | 298,607 | -1.09(-0.95%) |
Oct 30, 2013 | 117.10 | 118.04 | 115.00 | 115.28 | 440,863 | -1.76(-1.50%) |
Oct 29, 2013 | 114.63 | 117.11 | 114.26 | 117.04 | 447,234 | +3.44(+3.03%) |
Oct 28, 2013 | 114.21 | 114.94 | 113.17 | 113.60 | 266,326 | -0.44(-0.39%) |
Oct 25, 2013 | 116.87 | 116.99 | 112.77 | 114.04 | 517,235 | -1.64(-1.42%) |
Oct 24, 2013 | 113.98 | 117.80 | 113.98 | 115.68 | 673,588 | +1.69(+1.48%) |
Oct 23, 2013 | 112.26 | 116.82 | 111.76 | 113.99 | 1,667,224 | +5.17(+4.75%) |
Oct 22, 2013 | 108.87 | 108.99 | 106.33 | 108.82 | 743,281 | +1.06(+0.98%) |
Oct 21, 2013 | 106.58 | 109.30 | 106.55 | 107.76 | 505,276 | +1.09(+1.02%) |
Oct 18, 2013 | 107.00 | 107.38 | 105.48 | 106.67 | 463,990 | -0.42(-0.39%) |
Oct 17, 2013 | 107.10 | 107.10 | 105.56 | 107.09 | 399,391 | -0.34(-0.32%) |
Oct 16, 2013 | 107.20 | 108.02 | 105.51 | 107.43 | 482,909 | +0.97(+0.91%) |
Oct 15, 2013 | 108.76 | 109.31 | 106.20 | 106.46 | 442,416 | -2.95(-2.70%) |
Oct 14, 2013 | 107.56 | 109.70 | 107.06 | 109.41 | 345,169 | +0.74(+0.68%) |
Oct 11, 2013 | 107.25 | 109.00 | 106.53 | 108.67 | 421,817 | +1.30(+1.21%) |
Oct 10, 2013 | 103.94 | 107.44 | 103.92 | 107.37 | 407,572 | +4.84(+4.72%) |
Oct 09, 2013 | 102.58 | 103.79 | 99.40 | 102.53 | 636,686 | +0.03(+0.03%) |
Oct 08, 2013 | 104.43 | 105.50 | 102.48 | 102.50 | 771,332 | -2.18(-2.08%) |
Oct 07, 2013 | 106.04 | 107.00 | 103.90 | 104.68 | 632,403 | -2.37(-2.21%) |
Oct 04, 2013 | 105.73 | 108.21 | 105.46 | 107.05 | 353,971 | +1.50(+1.42%) |
Oct 03, 2013 | 105.97 | 106.22 | 103.02 | 105.55 | 495,508 | -0.69(-0.65%) |
Oct 02, 2013 | 107.99 | 107.99 | 105.57 | 106.24 | 403,385 | -2.45(-2.25%) |
Oct 01, 2013 | 106.96 | 109.39 | 106.66 | 108.69 | 435,429 | +1.56(+1.46%) |
Sep 27, 2013 | 100.50 | 108.00 | 98.50 | 107.13 | 4,274,381 | -5.83(-5.16%) |
Sep 26, 2013 | 111.43 | 114.13 | 111.43 | 112.96 | 414,844 | +2.16(+1.95%) |
Sep 25, 2013 | 111.00 | 112.20 | 109.89 | 110.80 | 257,890 | -0.02(-0.02%) |
Sep 24, 2013 | 111.72 | 112.88 | 110.14 | 110.82 | 365,840 | -0.96(-0.86%) |
Sep 23, 2013 | 112.64 | 113.00 | 109.51 | 111.78 | 332,698 | -1.33(-1.18%) |
Sep 20, 2013 | 113.83 | 114.11 | 112.37 | 113.11 | 557,996 | -0.02(-0.02%) |
Sep 19, 2013 | 113.03 | 115.59 | 112.25 | 113.13 | 531,222 | +0.32(+0.28%) |
Sep 18, 2013 | 110.15 | 113.63 | 108.03 | 112.81 | 420,011 | +2.58(+2.34%) |
Sep 17, 2013 | 108.42 | 110.26 | 108.13 | 110.23 | 255,971 | +1.61(+1.48%) |
Sep 16, 2013 | 110.01 | 110.05 | 108.37 | 108.62 | 460,245 | +1.19(+1.11%) |
Sep 13, 2013 | 107.84 | 108.39 | 106.13 | 107.43 | 260,087 | -0.02(-0.02%) |
Sep 12, 2013 | 108.51 | 110.45 | 107.24 | 107.45 | 421,008 | -1.35(-1.24%) |
Sep 11, 2013 | 107.59 | 109.30 | 107.43 | 108.80 | 596,653 | +1.34(+1.25%) |
Sep 10, 2013 | 104.02 | 108.45 | 103.11 | 107.46 | 1,005,649 | +4.43(+4.30%) |
Sep 09, 2013 | 100.36 | 104.00 | 100.36 | 103.03 | 475,525 | +3.42(+3.43%) |
Sep 06, 2013 | 100.99 | 101.62 | 98.46 | 99.61 | 353,730 | +0.08(+0.08%) |
Sep 05, 2013 | 99.31 | 101.05 | 99.20 | 99.53 | 301,270 | -0.03(-0.03%) |
Sep 04, 2013 | 99.16 | 101.05 | 98.30 | 99.56 | 318,489 | +0.55(+0.56%) |