Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 103.72 | 104.03 | 102.42 | 102.46 | 431,931 | -1.00(-0.97%) |
Nov 27, 2013 | 102.81 | 103.62 | 102.26 | 103.46 | 595,990 | +1.03(+1.01%) |
Nov 26, 2013 | 103.24 | 103.57 | 102.39 | 102.43 | 923,968 | -0.71(-0.69%) |
Nov 25, 2013 | 104.17 | 104.45 | 103.01 | 103.14 | 771,259 | -0.77(-0.74%) |
Nov 22, 2013 | 103.89 | 104.09 | 103.03 | 103.91 | 739,334 | +0.09(+0.08%) |
Nov 21, 2013 | 104.31 | 104.71 | 103.37 | 103.82 | 1,125,385 | +0.12(+0.12%) |
Nov 20, 2013 | 105.29 | 105.78 | 103.30 | 103.70 | 1,107,619 | -1.61(-1.53%) |
Nov 19, 2013 | 106.49 | 107.17 | 105.11 | 105.31 | 1,309,581 | -1.71(-1.60%) |
Nov 18, 2013 | 108.82 | 108.90 | 106.78 | 107.03 | 929,539 | -1.95(-1.79%) |
Nov 15, 2013 | 109.16 | 109.39 | 107.97 | 108.98 | 944,161 | -0.17(-0.16%) |
Nov 14, 2013 | 107.86 | 109.53 | 107.62 | 109.15 | 1,432,825 | +1.62(+1.50%) |
Nov 13, 2013 | 106.20 | 107.59 | 106.00 | 107.53 | 1,020,533 | +0.77(+0.72%) |
Nov 12, 2013 | 106.97 | 107.21 | 105.71 | 106.77 | 1,000,813 | -0.52(-0.48%) |
Nov 11, 2013 | 107.12 | 108.14 | 107.03 | 107.29 | 907,751 | -0.01(-0.01%) |
Nov 08, 2013 | 107.64 | 107.72 | 105.50 | 107.30 | 1,483,706 | -0.86(-0.79%) |
Nov 07, 2013 | 110.51 | 110.80 | 107.45 | 108.16 | 1,728,635 | -2.33(-2.11%) |
Nov 06, 2013 | 111.32 | 111.93 | 110.33 | 110.49 | 1,113,100 | -0.38(-0.34%) |
Nov 05, 2013 | 112.14 | 112.55 | 110.55 | 110.87 | 930,417 | -2.29(-2.03%) |
Nov 04, 2013 | 113.25 | 113.97 | 111.48 | 113.16 | 814,730 | -0.23(-0.20%) |
Nov 01, 2013 | 112.73 | 118.55 | 111.82 | 113.39 | 945,421 | +1.36(+1.21%) |
Oct 31, 2013 | 112.48 | 112.82 | 111.13 | 112.04 | 1,392,815 | -0.44(-0.39%) |
Oct 30, 2013 | 113.81 | 114.18 | 112.17 | 112.48 | 1,095,497 | -1.33(-1.17%) |
Oct 29, 2013 | 115.74 | 115.74 | 113.33 | 113.81 | 815,751 | -1.85(-1.60%) |
Oct 28, 2013 | 116.67 | 116.67 | 114.22 | 115.66 | 969,083 | -1.27(-1.08%) |
Oct 25, 2013 | 115.56 | 116.93 | 114.92 | 116.93 | 970,524 | +1.60(+1.38%) |
Oct 24, 2013 | 115.05 | 115.64 | 114.78 | 115.33 | 628,559 | +0.27(+0.24%) |
Oct 23, 2013 | 114.58 | 115.08 | 113.69 | 115.06 | 569,056 | +0.03(+0.02%) |
Oct 22, 2013 | 114.50 | 115.08 | 113.56 | 115.03 | 1,022,111 | +0.46(+0.40%) |
Oct 21, 2013 | 115.39 | 115.51 | 113.71 | 114.57 | 875,404 | -0.95(-0.82%) |
Oct 18, 2013 | 116.51 | 116.51 | 115.00 | 115.52 | 861,530 | -0.27(-0.23%) |
Oct 17, 2013 | 113.86 | 116.06 | 113.56 | 115.79 | 782,583 | +1.20(+1.05%) |
Oct 16, 2013 | 113.00 | 114.73 | 112.69 | 114.59 | 970,581 | +2.31(+2.06%) |
Oct 15, 2013 | 111.88 | 113.10 | 111.74 | 112.27 | 597,014 | -0.17(-0.15%) |
Oct 14, 2013 | 112.69 | 112.89 | 111.78 | 112.44 | 673,142 | -0.56(-0.50%) |
Oct 11, 2013 | 111.18 | 113.04 | 110.97 | 113.00 | 448,237 | +1.40(+1.26%) |
Oct 10, 2013 | 109.93 | 111.65 | 109.26 | 111.60 | 560,080 | +2.87(+2.64%) |
Oct 09, 2013 | 108.69 | 109.82 | 108.27 | 108.73 | 519,205 | +0.13(+0.12%) |
Oct 08, 2013 | 109.59 | 110.06 | 108.47 | 108.59 | 567,488 | -1.05(-0.96%) |
Oct 07, 2013 | 108.57 | 110.47 | 107.53 | 109.65 | 763,544 | +0.44(+0.40%) |
Oct 04, 2013 | 108.74 | 109.93 | 108.23 | 109.21 | 785,458 | +0.52(+0.47%) |
Oct 03, 2013 | 109.45 | 109.96 | 107.56 | 108.70 | 832,943 | -1.15(-1.05%) |
Oct 02, 2013 | 108.84 | 109.89 | 108.43 | 109.85 | 726,555 | +0.64(+0.59%) |
Oct 01, 2013 | 108.03 | 110.51 | 107.61 | 109.21 | 907,700 | +1.48(+1.37%) |
Sep 30, 2013 | 108.67 | 109.34 | 107.40 | 107.73 | 978,424 | -1.37(-1.25%) |
Sep 27, 2013 | 109.09 | 109.96 | 108.57 | 109.10 | 624,981 | -0.28(-0.26%) |
Sep 26, 2013 | 109.21 | 109.61 | 108.66 | 109.38 | 498,151 | +0.50(+0.46%) |
Sep 25, 2013 | 107.86 | 108.96 | 107.82 | 108.88 | 832,183 | +1.21(+1.12%) |
Sep 24, 2013 | 108.86 | 108.98 | 107.55 | 107.68 | 1,135,640 | -1.19(-1.09%) |
Sep 23, 2013 | 109.95 | 109.95 | 108.59 | 108.86 | 1,120,506 | -1.07(-0.97%) |
Sep 20, 2013 | 111.86 | 112.34 | 109.93 | 109.93 | 1,435,471 | -1.46(-1.31%) |
Sep 19, 2013 | 110.98 | 112.93 | 110.66 | 111.39 | 1,142,062 | +0.25(+0.22%) |
Sep 18, 2013 | 106.56 | 111.20 | 105.55 | 111.14 | 1,425,584 | +4.76(+4.47%) |
Sep 17, 2013 | 105.90 | 106.76 | 105.82 | 106.38 | 526,406 | +0.63(+0.60%) |
Sep 16, 2013 | 106.50 | 106.63 | 105.21 | 105.75 | 735,514 | +1.05(+1.01%) |
Sep 13, 2013 | 104.47 | 104.85 | 104.21 | 104.70 | 394,436 | +0.06(+0.06%) |
Sep 12, 2013 | 105.45 | 106.05 | 104.23 | 104.64 | 788,890 | -0.80(-0.76%) |
Sep 11, 2013 | 105.57 | 105.57 | 104.53 | 105.44 | 602,765 | +0.34(+0.33%) |
Sep 10, 2013 | 104.81 | 105.18 | 103.99 | 105.09 | 742,377 | +0.64(+0.62%) |
Sep 09, 2013 | 101.88 | 104.46 | 101.64 | 104.45 | 987,369 | +2.58(+2.54%) |
Sep 06, 2013 | 101.89 | 103.06 | 101.27 | 101.86 | 808,335 | +1.17(+1.16%) |
Sep 05, 2013 | 101.38 | 101.72 | 100.55 | 100.69 | 512,347 | -0.86(-0.85%) |
Sep 04, 2013 | 101.46 | 102.35 | 100.96 | 101.55 | 1,282,945 | +0.10(+0.10%) |