Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 115.70 | 118.26 | 114.29 | 116.22 | 541,148 | +0.27(+0.24%) |
Oct 30, 2013 | 116.47 | 117.17 | 115.46 | 115.94 | 366,082 | -1.17(-1.00%) |
Oct 29, 2013 | 116.31 | 117.18 | 115.41 | 117.11 | 321,446 | -0.27(-0.23%) |
Oct 28, 2013 | 118.13 | 118.13 | 116.02 | 117.38 | 255,579 | -0.43(-0.37%) |
Oct 25, 2013 | 115.47 | 118.67 | 115.11 | 117.81 | 392,128 | +2.37(+2.05%) |
Oct 24, 2013 | 116.09 | 116.15 | 114.10 | 115.45 | 322,012 | -0.98(-0.84%) |
Oct 23, 2013 | 115.51 | 116.66 | 114.93 | 116.42 | 243,024 | +0.70(+0.61%) |
Oct 22, 2013 | 115.76 | 117.27 | 114.80 | 115.72 | 353,043 | +0.30(+0.26%) |
Oct 21, 2013 | 115.50 | 115.63 | 114.10 | 115.42 | 358,833 | -0.12(-0.10%) |
Oct 18, 2013 | 117.60 | 117.60 | 114.62 | 115.53 | 304,248 | -0.46(-0.40%) |
Oct 17, 2013 | 113.69 | 116.34 | 113.42 | 116.00 | 283,317 | +1.63(+1.43%) |
Oct 16, 2013 | 112.57 | 114.53 | 112.05 | 114.36 | 183,517 | +2.01(+1.79%) |
Oct 15, 2013 | 111.65 | 113.36 | 111.14 | 112.35 | 320,916 | +0.42(+0.37%) |
Oct 14, 2013 | 111.33 | 112.12 | 110.66 | 111.93 | 178,189 | +0.12(+0.10%) |
Oct 11, 2013 | 110.73 | 112.20 | 110.62 | 111.81 | 230,767 | +0.45(+0.40%) |
Oct 10, 2013 | 108.53 | 111.50 | 108.01 | 111.37 | 205,020 | +3.68(+3.42%) |
Oct 09, 2013 | 108.11 | 109.49 | 107.32 | 107.69 | 197,688 | -0.47(-0.43%) |
Oct 08, 2013 | 107.77 | 109.52 | 107.77 | 108.16 | 342,030 | -0.31(-0.29%) |
Oct 07, 2013 | 107.45 | 109.32 | 106.39 | 108.47 | 354,495 | +0.83(+0.77%) |
Oct 04, 2013 | 108.48 | 108.62 | 106.32 | 107.64 | 240,828 | +0.58(+0.54%) |
Oct 03, 2013 | 108.71 | 109.40 | 106.75 | 107.06 | 447,827 | -2.28(-2.09%) |
Oct 02, 2013 | 107.86 | 109.41 | 106.95 | 109.34 | 221,048 | +0.97(+0.90%) |
Oct 01, 2013 | 106.94 | 110.20 | 106.16 | 108.36 | 555,305 | +1.75(+1.64%) |
Sep 30, 2013 | 107.47 | 108.67 | 106.30 | 106.62 | 194,406 | -1.36(-1.26%) |
Sep 27, 2013 | 107.93 | 108.67 | 107.00 | 107.98 | 144,994 | -0.18(-0.17%) |
Sep 26, 2013 | 107.48 | 108.22 | 107.26 | 108.16 | 200,709 | +0.51(+0.47%) |
Sep 25, 2013 | 106.42 | 107.74 | 105.97 | 107.66 | 213,312 | +1.21(+1.14%) |
Sep 24, 2013 | 108.06 | 108.06 | 106.30 | 106.45 | 238,946 | -1.50(-1.39%) |
Sep 23, 2013 | 109.38 | 109.73 | 107.78 | 107.94 | 222,314 | -1.25(-1.14%) |
Sep 20, 2013 | 111.78 | 112.25 | 109.09 | 109.19 | 493,930 | -2.33(-2.09%) |
Sep 19, 2013 | 112.55 | 113.84 | 111.47 | 111.52 | 195,225 | -1.03(-0.92%) |
Sep 18, 2013 | 108.68 | 112.73 | 107.21 | 112.55 | 252,991 | +4.21(+3.89%) |
Sep 17, 2013 | 108.64 | 109.61 | 107.83 | 108.34 | 226,027 | -0.43(-0.40%) |
Sep 16, 2013 | 110.97 | 110.06 | 108.35 | 108.77 | 321,481 | +0.86(+0.80%) |
Sep 13, 2013 | 107.01 | 108.17 | 107.01 | 107.91 | 226,900 | +0.58(+0.54%) |
Sep 12, 2013 | 107.77 | 108.61 | 106.86 | 107.33 | 167,718 | -0.51(-0.47%) |
Sep 11, 2013 | 107.14 | 107.94 | 106.38 | 107.84 | 175,722 | +0.72(+0.67%) |
Sep 10, 2013 | 106.69 | 107.21 | 105.64 | 107.12 | 204,636 | +0.61(+0.57%) |
Sep 09, 2013 | 103.45 | 106.61 | 102.90 | 106.51 | 329,827 | +3.11(+3.01%) |
Sep 06, 2013 | 102.84 | 104.55 | 102.69 | 103.40 | 196,004 | +1.65(+1.62%) |
Sep 05, 2013 | 102.67 | 102.75 | 101.31 | 101.76 | 211,108 | -1.08(-1.05%) |
Sep 04, 2013 | 101.60 | 103.40 | 101.03 | 102.84 | 311,466 | +1.52(+1.51%) |
Sep 03, 2013 | 103.49 | 103.49 | 99.99 | 101.31 | 492,853 | -1.30(-1.27%) |
Aug 30, 2013 | 103.62 | 104.54 | 102.39 | 102.62 | 308,943 | -0.82(-0.79%) |
Aug 29, 2013 | 103.45 | 103.91 | 102.75 | 103.43 | 444,939 | -0.21(-0.21%) |
Aug 28, 2013 | 104.81 | 104.92 | 103.39 | 103.65 | 184,501 | -0.94(-0.90%) |
Aug 27, 2013 | 104.86 | 106.20 | 104.31 | 104.58 | 290,760 | -1.03(-0.98%) |
Aug 26, 2013 | 105.40 | 106.16 | 105.34 | 105.62 | 278,348 | +0.11(+0.10%) |
Aug 23, 2013 | 105.53 | 106.04 | 104.53 | 105.51 | 424,969 | +0.00(+0.00%) |
Aug 22, 2013 | 105.04 | 105.77 | 103.71 | 105.51 | 221,207 | +0.89(+0.86%) |
Aug 21, 2013 | 104.94 | 106.26 | 103.83 | 104.61 | 331,223 | -0.81(-0.77%) |
Aug 20, 2013 | 103.81 | 106.14 | 103.81 | 105.42 | 316,128 | +1.84(+1.78%) |
Aug 19, 2013 | 103.83 | 104.34 | 103.17 | 103.58 | 323,695 | -0.20(-0.19%) |
Aug 16, 2013 | 107.04 | 107.21 | 103.70 | 103.78 | 412,596 | -3.77(-3.50%) |
Aug 15, 2013 | 108.55 | 108.55 | 106.69 | 107.55 | 231,799 | -1.95(-1.78%) |
Aug 14, 2013 | 110.51 | 110.70 | 109.25 | 109.50 | 149,201 | -0.84(-0.77%) |
Aug 13, 2013 | 111.53 | 112.02 | 109.89 | 110.34 | 147,280 | -1.76(-1.57%) |
Aug 12, 2013 | 112.88 | 113.44 | 110.93 | 112.10 | 150,758 | -0.77(-0.68%) |
Aug 09, 2013 | 111.48 | 113.60 | 111.35 | 112.88 | 140,417 | +1.09(+0.98%) |
Aug 08, 2013 | 112.96 | 113.22 | 111.69 | 111.78 | 204,444 | -0.95(-0.84%) |
Aug 07, 2013 | 112.93 | 113.49 | 112.30 | 112.73 | 126,691 | -0.31(-0.28%) |
Aug 06, 2013 | 113.58 | 114.61 | 112.55 | 113.04 | 107,933 | -0.56(-0.49%) |
Aug 05, 2013 | 113.28 | 114.60 | 112.88 | 113.60 | 335,079 | +0.43(+0.38%) |
Aug 02, 2013 | 114.97 | 116.08 | 112.91 | 113.17 | 306,256 | -2.06(-1.79%) |