Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 109.86 | 110.56 | 109.39 | 109.63 | 1,203,250 | -0.26(-0.24%) |
Oct 30, 2013 | 110.80 | 110.87 | 109.50 | 109.89 | 653,504 | -0.75(-0.68%) |
Oct 29, 2013 | 110.30 | 110.69 | 109.90 | 110.64 | 2,556,233 | +0.51(+0.46%) |
Oct 28, 2013 | 110.23 | 110.42 | 109.70 | 110.13 | 747,646 | -0.07(-0.06%) |
Oct 25, 2013 | 110.01 | 110.21 | 109.59 | 110.20 | 775,580 | +0.30(+0.27%) |
Oct 24, 2013 | 109.88 | 110.04 | 109.50 | 109.90 | 598,065 | +0.26(+0.24%) |
Oct 23, 2013 | 109.91 | 109.98 | 109.15 | 109.64 | 762,768 | -0.78(-0.71%) |
Oct 22, 2013 | 110.24 | 110.85 | 109.89 | 110.42 | 1,470,559 | +0.59(+0.54%) |
Oct 21, 2013 | 109.99 | 110.06 | 109.53 | 109.83 | 751,553 | +0.01(+0.01%) |
Oct 18, 2013 | 109.38 | 109.85 | 108.93 | 109.82 | 951,345 | +0.95(+0.87%) |
Oct 17, 2013 | 107.50 | 108.95 | 107.50 | 108.88 | 1,566,481 | +0.82(+0.76%) |
Oct 16, 2013 | 107.41 | 108.06 | 107.15 | 108.06 | 1,286,421 | +1.43(+1.34%) |
Oct 15, 2013 | 107.43 | 107.65 | 106.39 | 106.62 | 1,430,540 | -1.10(-1.02%) |
Oct 14, 2013 | 106.69 | 107.76 | 106.58 | 107.72 | 1,375,581 | +0.38(+0.36%) |
Oct 11, 2013 | 106.11 | 107.34 | 105.98 | 107.34 | 1,216,499 | +0.95(+0.90%) |
Oct 10, 2013 | 105.30 | 106.39 | 105.06 | 106.39 | 1,110,306 | +2.29(+2.20%) |
Oct 09, 2013 | 104.49 | 104.58 | 103.48 | 104.10 | 1,825,311 | -0.26(-0.24%) |
Oct 08, 2013 | 105.58 | 105.89 | 104.27 | 104.36 | 1,563,230 | -1.33(-1.26%) |
Oct 07, 2013 | 105.80 | 106.41 | 105.60 | 105.69 | 807,957 | -1.16(-1.09%) |
Oct 04, 2013 | 106.23 | 107.04 | 106.12 | 106.85 | 2,293,693 | +0.63(+0.59%) |
Oct 03, 2013 | 106.83 | 106.94 | 105.41 | 106.22 | 1,191,911 | -0.89(-0.84%) |
Oct 02, 2013 | 106.69 | 107.23 | 106.22 | 107.11 | 1,984,992 | -0.15(-0.14%) |
Oct 01, 2013 | 105.71 | 107.70 | 105.66 | 107.26 | 29,717,522 | +1.39(+1.31%) |
Sep 30, 2013 | 104.77 | 106.10 | 104.66 | 105.87 | 1,116,017 | +0.02(+0.02%) |
Sep 27, 2013 | 105.57 | 106.11 | 105.47 | 105.86 | 1,095,809 | -0.36(-0.34%) |
Sep 26, 2013 | 105.73 | 106.50 | 105.65 | 106.22 | 865,731 | +0.60(+0.57%) |
Sep 25, 2013 | 105.58 | 106.20 | 105.28 | 105.62 | 950,482 | +0.03(+0.02%) |
Sep 24, 2013 | 105.57 | 106.18 | 105.00 | 105.59 | 804,254 | +0.15(+0.15%) |
Sep 23, 2013 | 105.72 | 105.83 | 104.89 | 105.44 | 943,622 | -0.40(-0.38%) |
Sep 20, 2013 | 107.01 | 107.01 | 105.84 | 105.84 | 895,864 | -0.83(-0.78%) |
Sep 19, 2013 | 107.20 | 107.21 | 106.55 | 106.67 | 770,927 | -0.25(-0.23%) |
Sep 18, 2013 | 105.80 | 107.07 | 105.13 | 106.92 | 858,827 | +1.10(+1.04%) |
Sep 17, 2013 | 105.06 | 105.86 | 105.03 | 105.81 | 711,200 | +0.75(+0.71%) |
Sep 16, 2013 | 105.84 | 105.84 | 104.89 | 105.06 | 876,700 | +0.54(+0.51%) |
Sep 13, 2013 | 104.55 | 104.57 | 103.98 | 104.53 | 650,712 | +0.19(+0.18%) |
Sep 12, 2013 | 104.70 | 104.82 | 104.10 | 104.34 | 617,420 | -0.22(-0.21%) |
Sep 11, 2013 | 104.41 | 104.63 | 103.95 | 104.56 | 1,190,295 | +0.09(+0.09%) |
Sep 10, 2013 | 104.09 | 104.47 | 103.78 | 104.47 | 611,691 | +1.02(+0.99%) |
Sep 09, 2013 | 102.17 | 103.45 | 102.11 | 103.45 | 725,408 | +1.57(+1.54%) |
Sep 06, 2013 | 102.11 | 102.49 | 100.74 | 101.88 | 1,250,726 | +0.24(+0.23%) |
Sep 05, 2013 | 101.50 | 102.05 | 101.43 | 101.64 | 1,255,206 | +0.14(+0.14%) |
Sep 04, 2013 | 100.46 | 101.57 | 100.06 | 101.50 | 1,270,324 | +1.07(+1.07%) |
Sep 03, 2013 | 101.89 | 102.07 | 99.39 | 100.42 | 26,439,610 | +0.03(+0.03%) |
Aug 30, 2013 | 102.12 | 102.12 | 100.37 | 100.39 | 829,974 | -1.67(-1.63%) |
Aug 29, 2013 | 101.34 | 102.48 | 101.33 | 102.06 | 583,764 | +0.42(+0.42%) |
Aug 28, 2013 | 101.29 | 101.99 | 101.12 | 101.63 | 1,335,045 | +0.33(+0.33%) |
Aug 27, 2013 | 102.33 | 102.56 | 101.27 | 101.30 | 677,712 | -2.16(-2.09%) |
Aug 26, 2013 | 103.47 | 103.96 | 103.14 | 103.46 | 946,520 | +0.08(+0.08%) |
Aug 23, 2013 | 103.51 | 103.51 | 102.62 | 103.37 | 718,544 | +0.13(+0.12%) |
Aug 22, 2013 | 102.27 | 103.55 | 102.26 | 103.25 | 629,616 | +1.10(+1.08%) |
Aug 21, 2013 | 102.41 | 103.11 | 101.84 | 102.14 | 1,985,483 | -0.83(-0.81%) |
Aug 20, 2013 | 101.68 | 103.12 | 101.61 | 102.97 | 891,106 | +1.34(+1.32%) |
Aug 19, 2013 | 102.22 | 102.54 | 101.63 | 101.63 | 677,657 | -0.72(-0.71%) |
Aug 16, 2013 | 102.43 | 102.99 | 102.24 | 102.35 | 724,911 | -0.31(-0.30%) |
Aug 15, 2013 | 103.42 | 103.48 | 102.43 | 102.66 | 1,203,913 | -1.85(-1.77%) |
Aug 14, 2013 | 105.04 | 105.15 | 104.44 | 104.51 | 939,708 | -0.66(-0.63%) |
Aug 13, 2013 | 105.44 | 105.44 | 104.42 | 105.17 | 759,944 | -0.08(-0.07%) |
Aug 12, 2013 | 104.37 | 105.41 | 104.35 | 105.25 | 776,974 | +0.25(+0.24%) |
Aug 09, 2013 | 104.74 | 105.32 | 104.55 | 105.00 | 793,088 | +0.10(+0.10%) |
Aug 08, 2013 | 104.81 | 105.17 | 104.43 | 104.90 | 1,039,152 | +0.43(+0.41%) |
Aug 07, 2013 | 104.87 | 105.05 | 104.18 | 104.47 | 863,337 | -0.77(-0.73%) |
Aug 06, 2013 | 105.94 | 106.11 | 104.97 | 105.23 | 937,955 | -1.10(-1.03%) |
Aug 05, 2013 | 106.14 | 106.46 | 105.96 | 106.33 | 684,914 | +0.05(+0.05%) |
Aug 02, 2013 | 106.25 | 106.44 | 105.96 | 106.28 | 1,776,147 | -0.37(-0.35%) |