Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 116.36 | 117.38 | 115.84 | 116.92 | 0 | +1.27(+1.10%) |
Nov 27, 2013 | 114.95 | 115.74 | 114.00 | 115.65 | 0 | +2.00(+1.76%) |
Nov 26, 2013 | 116.94 | 116.99 | 112.85 | 113.65 | 606,334 | -1.36(-1.18%) |
Nov 25, 2013 | 118.61 | 118.80 | 114.13 | 115.01 | 966,791 | +1.67(+1.47%) |
Nov 22, 2013 | 115.09 | 116.40 | 111.14 | 113.34 | 0 | -1.16(-1.01%) |
Nov 21, 2013 | 113.00 | 114.99 | 112.79 | 114.50 | 0 | +2.54(+2.27%) |
Nov 20, 2013 | 110.00 | 114.64 | 109.43 | 111.96 | 0 | +1.96(+1.78%) |
Nov 19, 2013 | 108.81 | 111.32 | 107.74 | 110.00 | 622,752 | +0.91(+0.83%) |
Nov 18, 2013 | 108.79 | 110.57 | 108.13 | 109.09 | 0 | +0.70(+0.65%) |
Nov 15, 2013 | 108.65 | 108.99 | 107.36 | 108.39 | 0 | -0.30(-0.28%) |
Nov 14, 2013 | 109.86 | 110.63 | 106.90 | 108.69 | 0 | +7.50(+7.41%) |
Nov 12, 2013 | 99.75 | 102.17 | 98.84 | 101.19 | 0 | +1.39(+1.39%) |
Nov 11, 2013 | 98.50 | 100.36 | 97.70 | 99.80 | 688,634 | +1.56(+1.59%) |
Nov 08, 2013 | 94.00 | 98.30 | 94.00 | 98.24 | 0 | +4.50(+4.80%) |
Nov 07, 2013 | 93.90 | 94.97 | 92.08 | 93.74 | 898,244 | -0.04(-0.04%) |
Nov 06, 2013 | 94.89 | 97.44 | 90.47 | 93.78 | 1,149,856 | +1.16(+1.25%) |
Nov 05, 2013 | 90.80 | 93.42 | 89.76 | 92.62 | 0 | +2.02(+2.23%) |
Nov 04, 2013 | 90.55 | 91.23 | 89.67 | 90.60 | 372,910 | +0.52(+0.58%) |
Nov 01, 2013 | 91.03 | 91.74 | 89.64 | 90.08 | 0 | -0.66(-0.73%) |
Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 620,465 | +0.03(+0.03%) |
Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 0 | -1.32(-1.43%) |
Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 0 | -0.45(-0.49%) |
Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 0 | -0.22(-0.24%) |
Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 0 | -1.83(-1.94%) |
Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 0 | +2.90(+3.16%) |
Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 0 | +1.12(+1.24%) |
Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1,083,293 | +4.86(+5.67%) |
Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 495,566 | +0.64(+0.75%) |
Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1,010,411 | +0.98(+1.17%) |
Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 670,315 | +1.14(+1.38%) |
Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 0 | +0.27(+0.33%) |
Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 551,966 | -1.56(-1.85%) |
Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 0 | +0.67(+0.80%) |
Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 0 | -1.26(-1.49%) |
Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 589,223 | +0.49(+0.58%) |
Oct 09, 2013 | 83.10 | 85.26 | 80.80 | 84.28 | 0 | +0.50(+0.60%) |
Oct 08, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 0 | -5.19(-5.83%) |
Oct 07, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 0 | -2.02(-2.22%) |
Oct 04, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 0 | +1.46(+1.63%) |
Oct 03, 2013 | 90.28 | 91.36 | 89.10 | 89.53 | 897,164 | -0.75(-0.83%) |
Oct 02, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 601,341 | -0.82(-0.90%) |
Oct 01, 2013 | 92.13 | 93.32 | 90.39 | 91.10 | 870,717 | +1.32(+1.47%) |
Sep 27, 2013 | 90.05 | 90.81 | 89.33 | 89.78 | 0 | -0.83(-0.92%) |
Sep 26, 2013 | 88.39 | 90.90 | 88.38 | 90.61 | 0 | +2.29(+2.59%) |
Sep 25, 2013 | 88.37 | 89.09 | 87.86 | 88.32 | 464,931 | +0.38(+0.43%) |
Sep 24, 2013 | 88.13 | 88.48 | 87.17 | 87.94 | 0 | +0.21(+0.24%) |
Sep 23, 2013 | 88.42 | 88.75 | 86.97 | 87.73 | 0 | -0.45(-0.51%) |
Sep 20, 2013 | 90.00 | 90.63 | 87.64 | 88.18 | 0 | -1.17(-1.31%) |
Sep 19, 2013 | 90.16 | 90.73 | 89.00 | 89.35 | 0 | -0.12(-0.13%) |
Sep 18, 2013 | 90.60 | 90.60 | 86.70 | 89.47 | 0 | -0.75(-0.83%) |
Sep 17, 2013 | 90.96 | 91.93 | 90.05 | 90.22 | 0 | +0.52(+0.58%) |
Sep 16, 2013 | 88.95 | 90.79 | 87.18 | 89.70 | 0 | +2.52(+2.89%) |
Sep 13, 2013 | 87.90 | 88.34 | 86.47 | 87.18 | 0 | -0.15(-0.17%) |
Sep 12, 2013 | 86.01 | 87.46 | 85.63 | 87.33 | 0 | +1.32(+1.53%) |
Sep 11, 2013 | 87.52 | 87.89 | 85.22 | 86.01 | 0 | -1.48(-1.69%) |
Sep 10, 2013 | 87.56 | 88.00 | 87.04 | 87.49 | 0 | +0.77(+0.89%) |
Sep 09, 2013 | 87.32 | 87.96 | 86.49 | 86.72 | 388,038 | -0.57(-0.65%) |
Sep 06, 2013 | 87.99 | 88.16 | 86.20 | 87.29 | 0 | -0.39(-0.44%) |
Sep 05, 2013 | 88.55 | 88.57 | 87.38 | 87.68 | 0 | -0.32(-0.36%) |
Sep 04, 2013 | 88.16 | 88.70 | 87.59 | 88.00 | 0 | +0.03(+0.03%) |