Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 109.34 | 111.18 | 108.27 | 110.17 | 731,991 | +2.41(+2.24%) |
Aug 30, 2013 | 109.67 | 109.99 | 107.29 | 107.76 | 0 | -1.54(-1.41%) |
Aug 29, 2013 | 107.31 | 109.98 | 107.05 | 109.30 | 742,779 | +1.74(+1.62%) |
Aug 28, 2013 | 105.97 | 107.83 | 104.95 | 107.56 | 665,394 | +1.86(+1.76%) |
Aug 27, 2013 | 106.16 | 106.59 | 105.00 | 105.70 | 611,973 | -1.49(-1.39%) |
Aug 26, 2013 | 106.01 | 109.30 | 105.67 | 107.19 | 746,849 | +1.73(+1.64%) |
Aug 23, 2013 | 107.00 | 107.00 | 104.84 | 105.46 | 0 | -1.31(-1.23%) |
Aug 22, 2013 | 105.08 | 106.95 | 104.31 | 106.77 | 428,055 | +1.45(+1.38%) |
Aug 21, 2013 | 104.47 | 106.90 | 104.04 | 105.32 | 620,266 | +0.22(+0.21%) |
Aug 20, 2013 | 103.02 | 106.21 | 103.02 | 105.10 | 754,844 | +0.67(+0.64%) |
Aug 19, 2013 | 104.52 | 106.02 | 104.25 | 104.43 | 595,657 | -0.57(-0.54%) |
Aug 16, 2013 | 105.45 | 106.29 | 104.25 | 105.00 | 0 | -1.15(-1.08%) |
Aug 15, 2013 | 108.87 | 109.00 | 105.79 | 106.15 | 907,388 | -3.54(-3.23%) |
Aug 14, 2013 | 110.20 | 111.23 | 109.43 | 109.69 | 0 | -0.43(-0.39%) |
Aug 13, 2013 | 109.74 | 110.34 | 108.06 | 110.12 | 799,290 | +0.86(+0.79%) |
Aug 12, 2013 | 112.07 | 112.07 | 108.25 | 109.26 | 1,286,580 | -4.83(-4.23%) |
Aug 09, 2013 | 114.78 | 115.85 | 113.52 | 114.09 | 579,093 | -0.04(-0.04%) |
Aug 08, 2013 | 114.93 | 115.25 | 112.74 | 114.13 | 678,625 | -0.52(-0.45%) |
Aug 07, 2013 | 114.32 | 115.92 | 113.11 | 114.65 | 944,481 | +0.28(+0.24%) |
Aug 06, 2013 | 116.06 | 116.46 | 113.88 | 114.37 | 905,766 | -2.80(-2.39%) |
Aug 05, 2013 | 116.87 | 117.90 | 116.07 | 117.17 | 703,325 | -0.11(-0.09%) |
Aug 02, 2013 | 117.00 | 117.31 | 114.63 | 117.28 | 1,286,632 | +0.07(+0.06%) |