Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 103.69 | 103.99 | 102.38 | 102.43 | 432,079 | -1.00(-0.97%) |
Nov 27, 2013 | 102.78 | 103.58 | 102.22 | 103.43 | 596,194 | +1.03(+1.01%) |
Nov 26, 2013 | 103.20 | 103.53 | 102.36 | 102.39 | 924,284 | -0.71(-0.69%) |
Nov 25, 2013 | 104.13 | 104.41 | 102.98 | 103.10 | 771,523 | -0.77(-0.74%) |
Nov 22, 2013 | 103.85 | 104.05 | 102.99 | 103.88 | 739,587 | +0.09(+0.08%) |
Nov 21, 2013 | 104.27 | 104.67 | 103.33 | 103.79 | 1,125,770 | +0.12(+0.12%) |
Nov 20, 2013 | 105.26 | 105.74 | 103.26 | 103.67 | 1,107,998 | -1.61(-1.53%) |
Nov 19, 2013 | 106.45 | 107.14 | 105.08 | 105.28 | 1,310,029 | -1.71(-1.60%) |
Nov 18, 2013 | 108.79 | 108.86 | 106.74 | 106.99 | 929,857 | -1.95(-1.79%) |
Nov 15, 2013 | 109.12 | 109.35 | 107.93 | 108.94 | 944,483 | -0.17(-0.16%) |
Nov 14, 2013 | 107.82 | 109.49 | 107.58 | 109.11 | 1,433,315 | +1.62(+1.50%) |
Nov 13, 2013 | 106.16 | 107.55 | 105.97 | 107.50 | 1,020,882 | +0.77(+0.72%) |
Nov 12, 2013 | 106.94 | 107.17 | 105.67 | 106.73 | 1,001,155 | -0.52(-0.48%) |
Nov 11, 2013 | 107.09 | 108.10 | 107.00 | 107.25 | 908,061 | -0.01(-0.01%) |
Nov 08, 2013 | 107.60 | 107.68 | 105.47 | 107.26 | 1,484,213 | -0.86(-0.79%) |
Nov 07, 2013 | 110.48 | 110.76 | 107.41 | 108.12 | 1,729,226 | -2.33(-2.11%) |
Nov 06, 2013 | 111.28 | 111.89 | 110.30 | 110.46 | 1,113,481 | -0.38(-0.34%) |
Nov 05, 2013 | 112.11 | 112.52 | 110.51 | 110.83 | 930,735 | -2.29(-2.03%) |
Nov 04, 2013 | 113.21 | 113.93 | 111.44 | 113.13 | 815,009 | -0.23(-0.20%) |
Nov 01, 2013 | 112.70 | 118.51 | 111.78 | 113.35 | 945,745 | +1.36(+1.21%) |
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%) |