Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 106.92 | 107.14 | 105.77 | 105.93 | 209,177 | -0.40(-0.38%) |
Nov 27, 2013 | 106.72 | 106.79 | 105.49 | 106.34 | 327,604 | +0.22(+0.21%) |
Nov 26, 2013 | 106.30 | 106.68 | 105.67 | 106.12 | 402,991 | -0.18(-0.17%) |
Nov 25, 2013 | 106.17 | 106.67 | 105.09 | 106.30 | 347,756 | +0.48(+0.46%) |
Nov 22, 2013 | 106.32 | 106.39 | 105.06 | 105.81 | 316,686 | -0.57(-0.54%) |
Nov 21, 2013 | 104.29 | 106.40 | 103.90 | 106.39 | 537,418 | +2.95(+2.85%) |
Nov 20, 2013 | 104.11 | 104.39 | 102.78 | 103.43 | 622,764 | +0.16(+0.15%) |
Nov 19, 2013 | 104.03 | 105.30 | 102.61 | 103.28 | 584,197 | -1.03(-0.99%) |
Nov 18, 2013 | 106.81 | 107.22 | 103.80 | 104.30 | 872,438 | -2.35(-2.20%) |
Nov 15, 2013 | 105.94 | 107.11 | 105.49 | 106.65 | 464,940 | +0.61(+0.57%) |
Nov 14, 2013 | 107.97 | 108.37 | 105.89 | 106.05 | 627,676 | -1.72(-1.60%) |
Nov 13, 2013 | 105.09 | 107.83 | 104.48 | 107.77 | 882,043 | +4.83(+4.69%) |
Nov 12, 2013 | 103.04 | 103.25 | 102.13 | 102.94 | 606,848 | -0.10(-0.10%) |
Nov 11, 2013 | 100.97 | 103.34 | 100.97 | 103.05 | 735,521 | +2.46(+2.45%) |
Nov 08, 2013 | 100.12 | 101.13 | 100.11 | 100.58 | 676,786 | +0.70(+0.70%) |
Nov 07, 2013 | 103.43 | 103.77 | 99.77 | 99.88 | 993,210 | -3.19(-3.09%) |
Nov 06, 2013 | 104.94 | 104.94 | 102.39 | 103.07 | 459,555 | -1.49(-1.42%) |
Nov 05, 2013 | 105.03 | 105.23 | 103.74 | 104.56 | 780,323 | -0.81(-0.77%) |
Nov 04, 2013 | 104.03 | 105.89 | 103.60 | 105.37 | 464,758 | +1.65(+1.59%) |
Nov 01, 2013 | 103.85 | 104.26 | 102.86 | 103.72 | 410,386 | +0.11(+0.11%) |
Oct 31, 2013 | 103.42 | 104.61 | 102.87 | 103.61 | 482,681 | +0.33(+0.32%) |
Oct 30, 2013 | 104.44 | 104.79 | 102.51 | 103.28 | 787,579 | -1.07(-1.02%) |
Oct 29, 2013 | 104.16 | 105.39 | 103.45 | 104.34 | 673,782 | +0.46(+0.44%) |
Oct 28, 2013 | 105.40 | 105.55 | 103.00 | 103.89 | 757,137 | -1.35(-1.29%) |
Oct 25, 2013 | 105.70 | 106.02 | 104.37 | 105.24 | 601,272 | -0.05(-0.04%) |
Oct 24, 2013 | 105.50 | 105.62 | 103.72 | 105.28 | 1,163,569 | +0.19(+0.18%) |
Oct 23, 2013 | 103.54 | 106.65 | 103.42 | 105.09 | 1,742,307 | +1.69(+1.64%) |
Oct 22, 2013 | 105.47 | 106.56 | 100.81 | 103.40 | 1,935,044 | -4.22(-3.93%) |
Oct 21, 2013 | 107.18 | 108.31 | 106.20 | 107.63 | 1,469,659 | +1.02(+0.96%) |
Oct 18, 2013 | 106.02 | 107.12 | 105.30 | 106.61 | 1,165,337 | +1.44(+1.37%) |
Oct 17, 2013 | 104.69 | 105.21 | 103.93 | 105.17 | 782,892 | +0.36(+0.34%) |
Oct 16, 2013 | 104.22 | 106.27 | 104.22 | 104.81 | 582,755 | +1.88(+1.82%) |
Oct 15, 2013 | 103.51 | 103.83 | 101.87 | 102.94 | 626,713 | -0.93(-0.89%) |
Oct 14, 2013 | 102.29 | 103.99 | 101.92 | 103.86 | 450,039 | +0.71(+0.69%) |
Oct 11, 2013 | 101.42 | 103.24 | 101.34 | 103.15 | 335,666 | +1.02(+1.00%) |
Oct 10, 2013 | 99.98 | 102.60 | 99.98 | 102.13 | 698,672 | +3.47(+3.51%) |
Oct 09, 2013 | 99.95 | 100.29 | 97.10 | 98.66 | 1,436,521 | -1.01(-1.02%) |
Oct 08, 2013 | 103.09 | 103.43 | 99.50 | 99.68 | 1,137,156 | -3.14(-3.06%) |
Oct 07, 2013 | 105.27 | 107.11 | 102.72 | 102.82 | 1,263,793 | -3.47(-3.26%) |
Oct 04, 2013 | 103.76 | 106.77 | 103.29 | 106.28 | 1,299,635 | +3.64(+3.55%) |
Oct 03, 2013 | 101.27 | 103.34 | 100.96 | 102.64 | 831,403 | +0.97(+0.96%) |
Oct 02, 2013 | 102.74 | 103.22 | 101.65 | 101.67 | 840,491 | -1.71(-1.65%) |
Oct 01, 2013 | 102.07 | 103.81 | 101.72 | 103.38 | 884,159 | +1.17(+1.15%) |
Sep 30, 2013 | 100.59 | 102.71 | 99.70 | 102.21 | 742,294 | +0.77(+0.76%) |
Sep 27, 2013 | 100.85 | 103.17 | 100.80 | 101.43 | 809,559 | -0.10(-0.10%) |
Sep 26, 2013 | 100.12 | 101.66 | 99.76 | 101.53 | 633,037 | +1.76(+1.76%) |
Sep 25, 2013 | 99.60 | 100.49 | 99.15 | 99.78 | 464,675 | +0.45(+0.45%) |
Sep 24, 2013 | 99.03 | 100.85 | 98.41 | 99.33 | 586,464 | +0.29(+0.30%) |
Sep 23, 2013 | 98.89 | 99.34 | 97.56 | 99.03 | 387,480 | +0.32(+0.32%) |
Sep 20, 2013 | 100.32 | 100.57 | 98.20 | 98.72 | 2,104,994 | -1.45(-1.45%) |
Sep 19, 2013 | 100.35 | 101.07 | 99.77 | 100.17 | 653,579 | +0.17(+0.17%) |
Sep 18, 2013 | 99.04 | 100.30 | 97.18 | 99.99 | 1,044,038 | +0.55(+0.56%) |
Sep 17, 2013 | 98.09 | 99.61 | 97.31 | 99.44 | 566,237 | +1.42(+1.44%) |
Sep 16, 2013 | 97.37 | 98.66 | 97.32 | 98.02 | 700,026 | +1.50(+1.56%) |
Sep 13, 2013 | 95.28 | 96.76 | 95.17 | 96.52 | 537,060 | +1.10(+1.15%) |
Sep 12, 2013 | 95.74 | 95.80 | 94.75 | 95.42 | 791,721 | -0.33(-0.35%) |
Sep 11, 2013 | 95.74 | 95.92 | 94.39 | 95.75 | 1,010,773 | -0.06(-0.07%) |
Sep 10, 2013 | 92.09 | 96.19 | 91.45 | 95.81 | 1,737,918 | +5.04(+5.55%) |
Sep 09, 2013 | 88.35 | 91.22 | 88.31 | 90.77 | 808,918 | +2.50(+2.83%) |
Sep 06, 2013 | 88.94 | 89.44 | 87.06 | 88.27 | 654,297 | -0.53(-0.60%) |
Sep 05, 2013 | 87.82 | 89.18 | 87.69 | 88.80 | 452,400 | +0.89(+1.01%) |
Sep 04, 2013 | 86.96 | 88.22 | 86.33 | 87.92 | 494,270 | +1.00(+1.15%) |