Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 113.50 | 115.75 | 112.68 | 113.99 | 584,478 | +0.60(+0.53%) |
Oct 30, 2013 | 114.96 | 114.96 | 111.51 | 113.39 | 470,075 | -1.50(-1.31%) |
Oct 29, 2013 | 114.16 | 115.00 | 113.18 | 114.89 | 269,276 | +1.00(+0.88%) |
Oct 28, 2013 | 114.03 | 114.59 | 112.91 | 113.89 | 302,372 | -0.86(-0.75%) |
Oct 25, 2013 | 114.52 | 114.75 | 112.83 | 114.75 | 346,468 | +0.46(+0.40%) |
Oct 24, 2013 | 113.20 | 114.83 | 112.45 | 114.29 | 362,977 | +1.56(+1.38%) |
Oct 23, 2013 | 111.81 | 112.73 | 109.08 | 112.73 | 625,609 | -0.80(-0.70%) |
Oct 22, 2013 | 116.14 | 116.39 | 112.73 | 113.53 | 646,564 | -0.19(-0.17%) |
Oct 21, 2013 | 117.00 | 117.11 | 112.66 | 113.72 | 559,727 | -0.61(-0.53%) |
Oct 18, 2013 | 115.20 | 116.81 | 112.40 | 114.33 | 839,433 | +0.52(+0.46%) |
Oct 17, 2013 | 106.28 | 113.81 | 106.19 | 113.81 | 955,810 | +6.37(+5.93%) |
Oct 16, 2013 | 101.01 | 107.56 | 99.60 | 107.44 | 1,379,993 | +11.40(+11.87%) |
Oct 15, 2013 | 101.11 | 103.25 | 95.32 | 96.04 | 1,465,070 | -6.29(-6.15%) |
Oct 14, 2013 | 99.26 | 103.67 | 97.52 | 102.33 | 1,035,685 | -1.31(-1.26%) |
Oct 11, 2013 | 101.37 | 105.11 | 101.13 | 103.64 | 802,113 | +2.08(+2.05%) |
Oct 10, 2013 | 96.05 | 101.60 | 96.00 | 101.56 | 1,236,972 | +8.81(+9.50%) |
Oct 09, 2013 | 89.79 | 93.90 | 87.26 | 92.75 | 1,424,408 | +3.13(+3.49%) |
Oct 08, 2013 | 93.97 | 94.38 | 88.36 | 89.62 | 1,447,040 | -4.69(-4.97%) |
Oct 07, 2013 | 97.69 | 98.98 | 93.89 | 94.31 | 822,237 | -7.54(-7.40%) |
Oct 04, 2013 | 99.90 | 102.51 | 98.77 | 101.85 | 606,194 | +0.38(+0.37%) |
Oct 03, 2013 | 104.36 | 104.85 | 96.56 | 101.47 | 1,129,491 | -4.06(-3.85%) |
Oct 02, 2013 | 106.32 | 107.80 | 104.36 | 105.53 | 587,625 | -3.27(-3.01%) |
Oct 01, 2013 | 104.97 | 108.80 | 104.73 | 108.80 | 438,619 | -0.40(-0.37%) |
Sep 27, 2013 | 111.91 | 112.23 | 108.08 | 109.20 | 682,733 | -4.58(-4.03%) |
Sep 26, 2013 | 113.28 | 114.00 | 112.05 | 113.78 | 447,957 | +1.95(+1.74%) |
Sep 25, 2013 | 111.54 | 112.89 | 110.12 | 111.83 | 468,135 | +0.68(+0.61%) |
Sep 24, 2013 | 111.42 | 113.23 | 110.14 | 111.15 | 405,057 | +0.09(+0.08%) |
Sep 23, 2013 | 112.77 | 112.86 | 108.78 | 111.06 | 580,042 | -1.12(-1.00%) |
Sep 20, 2013 | 114.07 | 115.48 | 112.15 | 112.18 | 557,973 | -2.32(-2.03%) |
Sep 19, 2013 | 115.17 | 115.63 | 112.95 | 114.50 | 442,841 | +0.44(+0.39%) |
Sep 18, 2013 | 109.31 | 115.12 | 107.85 | 114.06 | 696,650 | +4.24(+3.86%) |
Sep 17, 2013 | 108.68 | 110.29 | 108.68 | 109.82 | 291,908 | +1.24(+1.14%) |
Sep 16, 2013 | 110.20 | 110.33 | 107.88 | 108.58 | 386,443 | +0.65(+0.60%) |
Sep 13, 2013 | 108.01 | 108.47 | 105.64 | 107.93 | 321,725 | +1.93(+1.82%) |
Sep 12, 2013 | 108.04 | 109.56 | 105.71 | 106.00 | 447,081 | -1.83(-1.70%) |
Sep 11, 2013 | 103.78 | 108.11 | 103.58 | 107.83 | 424,867 | +3.35(+3.21%) |
Sep 10, 2013 | 103.62 | 104.50 | 103.01 | 104.48 | 312,047 | +3.67(+3.64%) |
Sep 09, 2013 | 98.26 | 101.24 | 97.75 | 100.81 | 413,248 | +3.59(+3.69%) |
Sep 06, 2013 | 99.25 | 99.62 | 94.42 | 97.22 | 715,008 | -0.75(-0.77%) |
Sep 05, 2013 | 96.03 | 98.20 | 95.73 | 97.97 | 311,383 | +2.30(+2.40%) |
Sep 04, 2013 | 95.47 | 96.50 | 94.82 | 95.67 | 515,188 | +0.26(+0.27%) |
Sep 03, 2013 | 96.21 | 96.60 | 93.70 | 95.41 | 730,573 | +3.26(+3.54%) |
Aug 30, 2013 | 93.75 | 93.85 | 90.39 | 92.15 | 919,955 | -1.08(-1.16%) |
Aug 29, 2013 | 93.76 | 95.89 | 93.11 | 93.23 | 708,193 | -1.81(-1.90%) |
Aug 28, 2013 | 94.19 | 96.65 | 93.04 | 95.04 | 1,048,611 | +0.08(+0.08%) |
Aug 27, 2013 | 98.55 | 100.14 | 94.41 | 94.96 | 1,412,471 | -8.46(-8.18%) |
Aug 26, 2013 | 107.86 | 108.73 | 103.02 | 103.42 | 551,971 | -3.74(-3.49%) |
Aug 23, 2013 | 105.68 | 107.16 | 104.84 | 107.16 | 294,111 | +2.43(+2.32%) |
Aug 22, 2013 | 103.53 | 105.35 | 103.39 | 104.73 | 515,822 | +2.57(+2.52%) |
Aug 21, 2013 | 102.51 | 106.56 | 100.41 | 102.16 | 905,652 | -1.92(-1.84%) |
Aug 20, 2013 | 102.76 | 106.91 | 102.18 | 104.08 | 587,011 | +0.67(+0.65%) |
Aug 19, 2013 | 105.52 | 106.30 | 102.84 | 103.41 | 498,847 | -2.60(-2.45%) |
Aug 16, 2013 | 104.22 | 107.73 | 104.04 | 106.01 | 629,270 | +1.90(+1.82%) |
Aug 15, 2013 | 106.13 | 106.59 | 103.77 | 104.11 | 826,737 | -5.57(-5.08%) |
Aug 14, 2013 | 111.46 | 111.93 | 109.60 | 109.68 | 389,543 | -1.27(-1.14%) |
Aug 13, 2013 | 110.71 | 111.45 | 108.23 | 110.95 | 512,534 | +1.26(+1.15%) |
Aug 12, 2013 | 106.95 | 110.26 | 106.80 | 109.69 | 379,953 | +0.45(+0.41%) |
Aug 09, 2013 | 110.44 | 111.63 | 108.14 | 109.24 | 480,949 | -1.43(-1.29%) |
Aug 08, 2013 | 111.12 | 111.59 | 108.55 | 110.67 | 343,371 | +1.67(+1.53%) |
Aug 07, 2013 | 108.40 | 109.80 | 106.11 | 109.00 | 462,608 | -1.40(-1.27%) |
Aug 06, 2013 | 113.07 | 113.35 | 109.38 | 110.40 | 540,176 | -3.36(-2.95%) |
Aug 05, 2013 | 112.61 | 114.03 | 112.04 | 113.76 | 307,459 | +1.28(+1.14%) |
Aug 02, 2013 | 109.26 | 112.48 | 109.26 | 112.48 | 473,735 | +2.86(+2.61%) |