Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 109.03 | 109.95 | 107.94 | 109.43 | 27,903 | +1.25(+1.15%) |
Nov 27, 2013 | 108.31 | 108.61 | 107.62 | 108.19 | 14,690 | +0.04(+0.04%) |
Nov 26, 2013 | 106.70 | 108.43 | 106.50 | 108.14 | 50,505 | +0.96(+0.90%) |
Nov 25, 2013 | 107.42 | 108.06 | 106.74 | 107.18 | 21,149 | +0.00(+0.00%) |
Nov 22, 2013 | 106.74 | 107.22 | 106.00 | 107.18 | 24,740 | +0.80(+0.76%) |
Nov 21, 2013 | 105.37 | 106.62 | 105.37 | 106.38 | 32,966 | +0.84(+0.80%) |
Nov 20, 2013 | 105.61 | 106.22 | 104.65 | 105.53 | 45,185 | +0.24(+0.23%) |
Nov 19, 2013 | 106.75 | 106.75 | 104.70 | 105.29 | 29,156 | -1.15(-1.08%) |
Nov 18, 2013 | 106.87 | 107.51 | 106.04 | 106.44 | 28,092 | -0.63(-0.59%) |
Nov 15, 2013 | 106.91 | 107.55 | 106.44 | 107.07 | 28,294 | +0.79(+0.75%) |
Nov 14, 2013 | 105.09 | 106.60 | 105.09 | 106.28 | 24,767 | +0.63(+0.60%) |
Nov 12, 2013 | 105.84 | 106.04 | 105.09 | 105.65 | 23,608 | -0.36(-0.34%) |
Nov 11, 2013 | 106.75 | 106.75 | 105.33 | 106.00 | 19,775 | -0.32(-0.30%) |
Nov 08, 2013 | 106.44 | 106.67 | 105.33 | 106.32 | 21,576 | -0.51(-0.48%) |
Nov 07, 2013 | 108.34 | 108.34 | 106.44 | 106.83 | 23,956 | -1.70(-1.57%) |
Nov 06, 2013 | 107.94 | 108.53 | 107.62 | 108.53 | 23,103 | +0.59(+0.55%) |
Nov 05, 2013 | 107.19 | 108.06 | 106.99 | 107.94 | 21,376 | +0.04(+0.04%) |
Nov 04, 2013 | 108.22 | 108.22 | 106.67 | 107.90 | 18,122 | -0.51(-0.47%) |
Nov 01, 2013 | 107.78 | 108.46 | 107.11 | 108.42 | 18,905 | +0.28(+0.26%) |
Oct 31, 2013 | 108.81 | 109.15 | 107.47 | 108.14 | 20,073 | -1.19(-1.09%) |
Oct 30, 2013 | 108.81 | 109.41 | 107.94 | 109.33 | 29,560 | +0.95(+0.88%) |
Oct 29, 2013 | 107.62 | 108.38 | 107.11 | 108.38 | 19,321 | +0.63(+0.59%) |
Oct 28, 2013 | 108.18 | 108.77 | 107.55 | 107.74 | 26,384 | -0.99(-0.91%) |
Oct 25, 2013 | 109.84 | 110.12 | 108.57 | 108.73 | 48,605 | -1.62(-1.47%) |
Oct 24, 2013 | 111.30 | 111.30 | 109.92 | 110.36 | 18,211 | -1.15(-1.03%) |
Oct 23, 2013 | 110.00 | 111.70 | 108.97 | 111.50 | 19,090 | +1.23(+1.11%) |
Oct 22, 2013 | 109.76 | 110.59 | 109.64 | 110.28 | 15,711 | +1.15(+1.05%) |
Oct 21, 2013 | 109.41 | 109.76 | 108.77 | 109.13 | 17,467 | -0.87(-0.79%) |
Oct 18, 2013 | 108.69 | 110.04 | 108.18 | 110.00 | 19,182 | +1.31(+1.20%) |
Oct 17, 2013 | 106.91 | 108.77 | 106.60 | 108.69 | 24,145 | +1.78(+1.67%) |
Oct 16, 2013 | 106.16 | 106.91 | 106.00 | 106.91 | 18,132 | +0.63(+0.60%) |
Oct 15, 2013 | 106.56 | 106.60 | 105.17 | 106.28 | 14,644 | -1.07(-1.00%) |
Oct 14, 2013 | 105.33 | 107.35 | 105.33 | 107.35 | 8,988 | +1.35(+1.27%) |
Oct 11, 2013 | 104.86 | 106.04 | 104.50 | 106.00 | 15,056 | +0.44(+0.41%) |
Oct 10, 2013 | 106.04 | 106.75 | 104.93 | 105.57 | 21,920 | -0.24(-0.22%) |
Oct 09, 2013 | 106.52 | 106.99 | 105.09 | 105.81 | 17,306 | -0.43(-0.41%) |
Oct 08, 2013 | 106.99 | 106.99 | 105.08 | 106.24 | 16,391 | -0.55(-0.52%) |
Oct 07, 2013 | 107.31 | 107.82 | 105.86 | 106.79 | 12,390 | -0.75(-0.70%) |
Oct 04, 2013 | 107.31 | 108.30 | 106.67 | 107.55 | 15,566 | -0.28(-0.26%) |
Oct 03, 2013 | 107.78 | 108.02 | 106.99 | 107.82 | 15,238 | -0.83(-0.76%) |
Oct 02, 2013 | 107.70 | 109.21 | 106.99 | 108.65 | 14,291 | +0.16(+0.15%) |
Oct 01, 2013 | 106.64 | 109.37 | 106.20 | 108.50 | 16,684 | +1.58(+1.48%) |
Sep 27, 2013 | 106.44 | 107.03 | 105.84 | 106.91 | 14,591 | +0.28(+0.26%) |
Sep 26, 2013 | 106.08 | 106.87 | 105.84 | 106.64 | 20,271 | +0.28(+0.26%) |
Sep 25, 2013 | 105.45 | 106.48 | 105.65 | 106.36 | 24,545 | +0.40(+0.37%) |
Sep 24, 2013 | 104.89 | 106.06 | 104.26 | 105.96 | 24,045 | +0.67(+0.64%) |
Sep 23, 2013 | 104.78 | 105.69 | 104.38 | 105.29 | 13,781 | -0.20(-0.19%) |
Sep 20, 2013 | 105.77 | 106.26 | 104.70 | 105.49 | 18,123 | -0.71(-0.67%) |
Sep 19, 2013 | 104.86 | 106.71 | 104.86 | 106.20 | 29,481 | +0.95(+0.90%) |
Sep 18, 2013 | 103.63 | 105.77 | 102.08 | 105.25 | 45,332 | +1.11(+1.06%) |
Sep 17, 2013 | 106.36 | 106.44 | 103.79 | 104.14 | 39,080 | -2.22(-2.08%) |
Sep 16, 2013 | 105.88 | 106.36 | 105.09 | 106.36 | 20,753 | +0.71(+0.67%) |
Sep 13, 2013 | 105.53 | 106.04 | 103.91 | 105.65 | 29,064 | +0.12(+0.11%) |
Sep 12, 2013 | 107.58 | 107.82 | 105.21 | 105.53 | 30,081 | -2.10(-1.95%) |
Sep 11, 2013 | 107.51 | 108.63 | 107.19 | 107.62 | 23,075 | -0.51(-0.48%) |
Sep 10, 2013 | 108.65 | 108.81 | 107.55 | 108.14 | 28,809 | -1.07(-0.98%) |
Sep 09, 2013 | 108.50 | 109.41 | 107.66 | 109.21 | 18,641 | +0.75(+0.69%) |
Sep 06, 2013 | 111.42 | 111.42 | 107.82 | 108.46 | 29,473 | -2.06(-1.86%) |
Sep 05, 2013 | 113.72 | 113.72 | 110.00 | 110.51 | 33,435 | -3.56(-3.12%) |
Sep 04, 2013 | 114.94 | 115.30 | 113.20 | 114.07 | 26,193 | -0.55(-0.48%) |