Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 112.44 | 112.78 | 111.09 | 112.00 | 1,393,291 | -0.44(-0.39%) |
Oct 30, 2013 | 113.78 | 114.14 | 112.13 | 112.44 | 1,095,871 | -1.33(-1.17%) |
Oct 29, 2013 | 115.70 | 115.70 | 113.29 | 113.78 | 816,030 | -1.84(-1.60%) |
Oct 28, 2013 | 116.63 | 116.63 | 114.19 | 115.62 | 969,414 | -1.27(-1.08%) |
Oct 25, 2013 | 115.52 | 116.89 | 114.88 | 116.89 | 970,856 | +1.60(+1.39%) |
Oct 24, 2013 | 115.01 | 115.60 | 114.74 | 115.29 | 628,774 | +0.28(+0.24%) |
Oct 23, 2013 | 114.54 | 115.04 | 113.66 | 115.02 | 569,250 | +0.03(+0.02%) |
Oct 22, 2013 | 114.46 | 115.04 | 113.52 | 114.99 | 1,022,461 | +0.46(+0.40%) |
Oct 21, 2013 | 115.35 | 115.47 | 113.67 | 114.53 | 875,703 | -0.95(-0.82%) |
Oct 18, 2013 | 116.47 | 116.47 | 114.96 | 115.48 | 861,825 | -0.27(-0.23%) |
Oct 17, 2013 | 113.82 | 116.02 | 113.52 | 115.75 | 782,850 | +1.20(+1.05%) |
Oct 16, 2013 | 112.97 | 114.69 | 112.66 | 114.55 | 970,913 | +2.31(+2.06%) |
Oct 15, 2013 | 111.84 | 113.06 | 111.70 | 112.23 | 597,218 | -0.17(-0.15%) |
Oct 14, 2013 | 112.66 | 112.85 | 111.74 | 112.40 | 673,372 | -0.56(-0.50%) |
Oct 11, 2013 | 111.14 | 113.00 | 110.93 | 112.97 | 448,390 | +1.40(+1.26%) |
Oct 10, 2013 | 109.89 | 111.61 | 109.22 | 111.56 | 560,271 | +2.87(+2.64%) |
Oct 09, 2013 | 108.65 | 109.78 | 108.24 | 108.69 | 519,383 | +0.13(+0.12%) |
Oct 08, 2013 | 109.55 | 110.02 | 108.43 | 108.56 | 567,682 | -1.05(-0.96%) |
Oct 07, 2013 | 108.53 | 110.43 | 107.49 | 109.61 | 763,805 | +0.44(+0.40%) |
Oct 04, 2013 | 108.70 | 109.89 | 108.19 | 109.17 | 785,726 | +0.52(+0.48%) |
Oct 03, 2013 | 109.41 | 109.92 | 107.52 | 108.66 | 833,228 | -1.15(-1.05%) |
Oct 02, 2013 | 108.80 | 109.85 | 108.39 | 109.81 | 726,803 | +0.64(+0.59%) |
Oct 01, 2013 | 107.99 | 110.47 | 107.58 | 109.17 | 908,011 | +1.48(+1.37%) |
Sep 30, 2013 | 108.63 | 109.30 | 107.36 | 107.69 | 978,759 | -1.37(-1.25%) |
Sep 27, 2013 | 109.05 | 109.93 | 108.53 | 109.06 | 625,195 | -0.28(-0.26%) |
Sep 26, 2013 | 109.17 | 109.57 | 108.62 | 109.34 | 498,322 | +0.50(+0.46%) |
Sep 25, 2013 | 107.82 | 108.92 | 107.79 | 108.85 | 832,468 | +1.21(+1.12%) |
Sep 24, 2013 | 108.83 | 108.94 | 107.51 | 107.64 | 1,136,028 | -1.19(-1.09%) |
Sep 23, 2013 | 109.91 | 109.91 | 108.56 | 108.83 | 1,120,889 | -1.07(-0.97%) |
Sep 20, 2013 | 111.82 | 112.30 | 109.89 | 109.89 | 1,435,961 | -1.45(-1.31%) |
Sep 19, 2013 | 110.95 | 112.89 | 110.62 | 111.35 | 1,142,452 | +0.25(+0.22%) |
Sep 18, 2013 | 106.52 | 111.17 | 105.51 | 111.10 | 1,426,071 | +4.76(+4.47%) |
Sep 17, 2013 | 105.86 | 106.72 | 105.78 | 106.34 | 526,586 | +0.63(+0.60%) |
Sep 16, 2013 | 106.47 | 106.59 | 105.17 | 105.71 | 735,766 | +1.05(+1.01%) |
Sep 13, 2013 | 104.43 | 104.81 | 104.17 | 104.66 | 394,571 | +0.06(+0.06%) |
Sep 12, 2013 | 105.41 | 106.01 | 104.19 | 104.60 | 789,160 | -0.80(-0.76%) |
Sep 11, 2013 | 105.53 | 105.53 | 104.49 | 105.40 | 602,971 | +0.34(+0.33%) |
Sep 10, 2013 | 104.78 | 105.14 | 103.96 | 105.06 | 742,631 | +0.64(+0.62%) |
Sep 09, 2013 | 101.85 | 104.42 | 101.61 | 104.41 | 987,706 | +2.58(+2.54%) |
Sep 06, 2013 | 101.86 | 103.03 | 101.23 | 101.83 | 808,611 | +1.17(+1.16%) |
Sep 05, 2013 | 101.34 | 101.68 | 100.52 | 100.66 | 512,522 | -0.86(-0.85%) |
Sep 04, 2013 | 101.43 | 102.32 | 100.93 | 101.52 | 1,283,384 | +0.10(+0.10%) |
Sep 03, 2013 | 102.43 | 103.02 | 100.12 | 101.42 | 1,069,967 | -0.18(-0.18%) |
Aug 30, 2013 | 101.97 | 102.31 | 101.22 | 101.60 | 951,410 | -0.09(-0.09%) |
Aug 29, 2013 | 101.42 | 101.89 | 100.60 | 101.69 | 663,133 | +0.11(+0.10%) |
Aug 28, 2013 | 102.32 | 102.41 | 101.05 | 101.58 | 885,411 | -0.77(-0.75%) |
Aug 27, 2013 | 102.57 | 102.81 | 101.02 | 102.36 | 1,083,957 | -1.08(-1.04%) |
Aug 26, 2013 | 105.00 | 105.39 | 103.21 | 103.43 | 781,588 | -1.50(-1.43%) |
Aug 23, 2013 | 104.74 | 105.41 | 104.30 | 104.93 | 759,928 | +0.24(+0.23%) |
Aug 22, 2013 | 104.80 | 105.00 | 103.35 | 104.69 | 778,564 | +0.15(+0.14%) |
Aug 21, 2013 | 103.84 | 106.25 | 103.05 | 104.54 | 1,141,476 | +0.46(+0.44%) |
Aug 20, 2013 | 102.05 | 104.46 | 102.05 | 104.08 | 1,031,756 | +2.04(+2.00%) |
Aug 19, 2013 | 103.01 | 103.35 | 101.94 | 102.04 | 1,159,492 | -0.41(-0.40%) |
Aug 16, 2013 | 104.33 | 104.72 | 102.38 | 102.45 | 1,024,123 | -2.32(-2.21%) |
Aug 15, 2013 | 105.14 | 105.78 | 103.91 | 104.76 | 674,286 | -1.42(-1.34%) |
Aug 14, 2013 | 106.72 | 106.94 | 105.92 | 106.19 | 419,110 | -0.40(-0.37%) |
Aug 13, 2013 | 108.16 | 108.16 | 106.05 | 106.59 | 632,571 | -1.14(-1.06%) |
Aug 12, 2013 | 108.24 | 108.49 | 106.90 | 107.72 | 439,089 | -0.84(-0.78%) |
Aug 09, 2013 | 107.33 | 109.31 | 107.28 | 108.57 | 819,216 | +1.12(+1.04%) |
Aug 08, 2013 | 108.45 | 108.76 | 106.82 | 107.45 | 737,527 | -0.80(-0.74%) |
Aug 07, 2013 | 107.74 | 108.46 | 107.08 | 108.25 | 919,001 | +0.33(+0.31%) |
Aug 06, 2013 | 107.78 | 108.29 | 107.38 | 107.92 | 492,154 | -0.01(-0.01%) |
Aug 05, 2013 | 106.65 | 108.15 | 106.64 | 107.92 | 693,933 | +0.97(+0.90%) |
Aug 02, 2013 | 107.19 | 108.06 | 106.47 | 106.96 | 1,041,209 | -0.37(-0.34%) |