Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 104.90 | 106.20 | 103.08 | 103.86 | 0 | -1.30(-1.24%) |
Oct 30, 2013 | 107.37 | 108.29 | 104.64 | 105.16 | 13,118 | -2.41(-2.24%) |
Oct 29, 2013 | 106.72 | 109.07 | 106.40 | 107.57 | 0 | +1.17(+1.10%) |
Oct 28, 2013 | 105.81 | 106.98 | 104.31 | 106.40 | 0 | +0.46(+0.43%) |
Oct 25, 2013 | 107.31 | 109.02 | 101.71 | 105.94 | 0 | -0.78(-0.73%) |
Oct 24, 2013 | 108.81 | 110.24 | 105.49 | 106.72 | 46,146 | -2.02(-1.86%) |
Oct 23, 2013 | 108.22 | 109.59 | 108.03 | 108.74 | 0 | -0.26(-0.24%) |
Oct 22, 2013 | 110.17 | 110.83 | 108.35 | 109.00 | 29,848 | -1.17(-1.06%) |
Oct 21, 2013 | 109.39 | 111.02 | 108.42 | 110.17 | 23,496 | +1.17(+1.08%) |
Oct 18, 2013 | 110.17 | 110.95 | 107.37 | 109.00 | 35,751 | -0.33(-0.30%) |
Oct 17, 2013 | 108.48 | 111.08 | 108.09 | 109.33 | 49,873 | +1.43(+1.33%) |
Oct 16, 2013 | 107.57 | 108.35 | 106.59 | 107.89 | 24,464 | +1.30(+1.22%) |
Oct 15, 2013 | 105.75 | 108.42 | 105.75 | 106.59 | 49,830 | +0.85(+0.80%) |
Oct 14, 2013 | 102.88 | 105.81 | 102.56 | 105.75 | 26,159 | +2.28(+2.20%) |
Oct 11, 2013 | 100.28 | 103.60 | 98.52 | 103.47 | 0 | +2.93(+2.91%) |
Oct 10, 2013 | 99.82 | 101.45 | 99.36 | 100.54 | 31,088 | +2.28(+2.32%) |
Oct 09, 2013 | 99.36 | 100.02 | 97.54 | 98.26 | 31,716 | -0.46(-0.46%) |
Oct 08, 2013 | 99.63 | 100.15 | 98.39 | 98.71 | 15,012 | -1.11(-1.11%) |
Oct 07, 2013 | 99.30 | 101.25 | 99.30 | 99.82 | 0 | -0.46(-0.45%) |
Oct 04, 2013 | 101.19 | 101.68 | 100.28 | 100.28 | 0 | -1.17(-1.16%) |
Oct 03, 2013 | 102.49 | 102.69 | 100.15 | 101.45 | 0 | -1.11(-1.08%) |
Oct 02, 2013 | 102.36 | 102.82 | 100.86 | 102.56 | 24,232 | -0.65(-0.63%) |
Oct 01, 2013 | 101.90 | 104.38 | 101.64 | 103.21 | 25,171 | +1.50(+1.47%) |
Sep 30, 2013 | 101.84 | 103.40 | 95.13 | 101.71 | 0 | -1.56(-1.51%) |
Sep 27, 2013 | 105.55 | 105.75 | 102.88 | 103.27 | 0 | -2.93(-2.76%) |
Sep 26, 2013 | 106.66 | 109.00 | 104.97 | 106.20 | 32,798 | +0.13(+0.12%) |
Sep 25, 2013 | 103.27 | 107.37 | 103.08 | 106.07 | 56,380 | +2.93(+2.84%) |
Sep 24, 2013 | 100.02 | 106.14 | 100.02 | 103.14 | 70,768 | +3.12(+3.12%) |
Sep 23, 2013 | 96.30 | 100.15 | 96.30 | 100.02 | 69,475 | +3.39(+3.50%) |
Sep 20, 2013 | 96.17 | 99.43 | 95.78 | 96.63 | 0 | +0.52(+0.54%) |
Sep 19, 2013 | 95.59 | 96.56 | 94.03 | 96.11 | 12,509 | +0.78(+0.82%) |
Sep 18, 2013 | 95.91 | 96.63 | 93.77 | 95.33 | 0 | -0.46(-0.48%) |
Sep 17, 2013 | 93.83 | 96.11 | 93.50 | 95.78 | 0 | +2.15(+2.29%) |
Sep 16, 2013 | 96.83 | 96.30 | 92.98 | 93.63 | 0 | -1.69(-1.78%) |
Sep 13, 2013 | 94.74 | 96.50 | 94.16 | 95.33 | 0 | +0.72(+0.76%) |
Sep 12, 2013 | 96.63 | 96.63 | 94.09 | 94.61 | 0 | -1.73(-1.79%) |
Sep 11, 2013 | 94.16 | 97.02 | 94.16 | 96.34 | 0 | +1.01(+1.05%) |
Sep 10, 2013 | 97.93 | 98.83 | 94.68 | 95.33 | 39,381 | -2.01(-2.07%) |
Sep 09, 2013 | 95.66 | 97.86 | 95.53 | 97.34 | 0 | +1.43(+1.49%) |
Sep 06, 2013 | 96.17 | 97.28 | 93.65 | 95.92 | 0 | +0.32(+0.34%) |
Sep 05, 2013 | 98.25 | 99.22 | 94.94 | 95.59 | 0 | -2.79(-2.83%) |
Sep 04, 2013 | 100.39 | 100.52 | 97.99 | 98.38 | 0 | -1.75(-1.75%) |
Sep 03, 2013 | 96.89 | 100.33 | 96.89 | 100.13 | 0 | +4.80(+5.03%) |
Aug 30, 2013 | 99.42 | 99.81 | 95.14 | 95.33 | 0 | -4.47(-4.48%) |
Aug 29, 2013 | 101.23 | 105.71 | 94.16 | 99.81 | 66,662 | -1.43(-1.41%) |
Aug 28, 2013 | 97.60 | 101.23 | 97.36 | 101.23 | 0 | +3.70(+3.79%) |
Aug 27, 2013 | 101.82 | 103.57 | 97.28 | 97.54 | 33,789 | -5.64(-5.47%) |
Aug 26, 2013 | 103.96 | 104.41 | 102.40 | 103.18 | 0 | -0.45(-0.44%) |
Aug 23, 2013 | 104.48 | 104.48 | 101.17 | 103.63 | 0 | -0.78(-0.75%) |
Aug 22, 2013 | 101.43 | 104.61 | 101.43 | 104.41 | 12,543 | +2.98(+2.94%) |
Aug 21, 2013 | 103.18 | 103.24 | 100.52 | 101.43 | 18,812 | -2.33(-2.25%) |
Aug 20, 2013 | 100.52 | 104.83 | 100.06 | 103.76 | 31,288 | +3.05(+3.03%) |
Aug 19, 2013 | 106.03 | 107.20 | 99.60 | 100.71 | 50,812 | -5.32(-5.02%) |
Aug 16, 2013 | 105.38 | 107.46 | 104.75 | 106.03 | 0 | +0.39(+0.37%) |
Aug 15, 2013 | 108.50 | 108.50 | 104.41 | 105.64 | 38,760 | -3.76(-3.44%) |
Aug 14, 2013 | 110.96 | 112.13 | 109.34 | 109.41 | 41,136 | -0.97(-0.88%) |
Aug 13, 2013 | 108.63 | 111.87 | 107.84 | 110.38 | 60,142 | +2.53(+2.34%) |
Aug 12, 2013 | 106.03 | 109.08 | 105.71 | 107.85 | 37,111 | +1.82(+1.71%) |
Aug 09, 2013 | 107.00 | 107.91 | 105.27 | 106.03 | 21,721 | -1.17(-1.09%) |
Aug 08, 2013 | 105.00 | 108.24 | 103.76 | 107.20 | 54,669 | +3.37(+3.25%) |
Aug 07, 2013 | 106.16 | 107.33 | 103.44 | 103.83 | 50,191 | -2.34(-2.20%) |
Aug 06, 2013 | 104.41 | 106.62 | 103.11 | 106.16 | 43,329 | +1.82(+1.74%) |
Aug 05, 2013 | 102.98 | 104.73 | 101.69 | 104.35 | 25,745 | +1.88(+1.84%) |
Aug 02, 2013 | 102.21 | 104.08 | 101.10 | 102.47 | 18,382 | +0.13(+0.13%) |