Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 108.48 | 109.66 | 108.09 | 108.47 | 377,075 | +0.31(+0.29%) |
Nov 27, 2013 | 108.85 | 109.52 | 107.70 | 108.16 | 629,939 | -0.56(-0.52%) |
Nov 26, 2013 | 107.57 | 109.35 | 107.14 | 108.72 | 829,900 | +1.31(+1.22%) |
Nov 25, 2013 | 106.71 | 108.20 | 106.20 | 107.41 | 1,114,551 | +0.70(+0.66%) |
Nov 22, 2013 | 106.62 | 107.50 | 106.05 | 106.71 | 1,177,426 | +0.04(+0.03%) |
Nov 21, 2013 | 103.22 | 106.84 | 103.22 | 106.67 | 1,316,601 | +3.27(+3.17%) |
Nov 20, 2013 | 105.98 | 107.04 | 102.61 | 103.40 | 1,585,993 | -2.58(-2.44%) |
Nov 19, 2013 | 105.53 | 107.68 | 104.66 | 105.98 | 1,265,694 | -0.91(-0.85%) |
Nov 18, 2013 | 107.58 | 108.59 | 106.67 | 106.89 | 1,687,416 | -0.21(-0.20%) |
Nov 15, 2013 | 106.44 | 108.12 | 105.84 | 107.11 | 2,219,085 | +1.27(+1.20%) |
Nov 14, 2013 | 102.65 | 106.82 | 102.65 | 105.83 | 1,987,806 | +3.41(+3.33%) |
Nov 13, 2013 | 100.33 | 102.63 | 100.33 | 102.43 | 1,005,868 | +1.50(+1.48%) |
Nov 12, 2013 | 100.82 | 101.59 | 99.77 | 100.93 | 1,195,471 | +0.18(+0.18%) |
Nov 11, 2013 | 102.38 | 102.88 | 100.33 | 100.75 | 1,499,671 | -1.94(-1.89%) |
Nov 08, 2013 | 101.82 | 102.69 | 100.86 | 102.69 | 964,359 | +0.92(+0.90%) |
Nov 07, 2013 | 104.37 | 105.44 | 101.66 | 101.77 | 1,193,874 | -1.82(-1.76%) |
Nov 06, 2013 | 104.37 | 105.15 | 103.36 | 103.59 | 1,050,669 | -0.93(-0.89%) |
Nov 05, 2013 | 105.62 | 105.68 | 103.92 | 104.52 | 1,164,273 | -1.70(-1.60%) |
Nov 04, 2013 | 104.80 | 106.26 | 104.58 | 106.23 | 960,157 | +2.26(+2.18%) |
Nov 01, 2013 | 103.23 | 104.12 | 102.61 | 103.97 | 1,102,049 | +0.74(+0.72%) |
Oct 31, 2013 | 103.61 | 104.58 | 102.69 | 103.22 | 1,171,521 | -0.72(-0.69%) |
Oct 30, 2013 | 105.34 | 105.67 | 102.40 | 103.94 | 1,374,400 | -1.34(-1.28%) |
Oct 29, 2013 | 103.44 | 105.30 | 103.14 | 105.29 | 1,260,314 | +2.08(+2.01%) |
Oct 28, 2013 | 103.57 | 104.15 | 102.30 | 103.21 | 799,086 | -0.13(-0.13%) |
Oct 25, 2013 | 104.35 | 104.57 | 101.94 | 103.34 | 1,008,366 | -0.76(-0.73%) |
Oct 24, 2013 | 102.21 | 104.36 | 101.59 | 104.11 | 1,541,853 | +2.02(+1.98%) |
Oct 23, 2013 | 103.05 | 103.98 | 101.62 | 102.08 | 1,770,855 | -1.27(-1.22%) |
Oct 22, 2013 | 99.57 | 104.23 | 97.57 | 103.35 | 5,869,648 | +10.76(+11.62%) |
Oct 21, 2013 | 94.20 | 95.44 | 91.47 | 92.59 | 3,357,632 | -1.74(-1.84%) |
Oct 18, 2013 | 96.12 | 96.17 | 93.60 | 94.33 | 1,516,238 | -0.90(-0.94%) |
Oct 17, 2013 | 93.92 | 95.35 | 93.30 | 95.23 | 1,696,281 | +0.68(+0.72%) |
Oct 16, 2013 | 94.11 | 95.07 | 92.96 | 94.55 | 1,564,986 | +1.19(+1.28%) |
Oct 15, 2013 | 92.80 | 93.77 | 91.60 | 93.35 | 2,384,320 | +0.54(+0.58%) |
Oct 14, 2013 | 98.10 | 98.10 | 91.35 | 92.82 | 5,233,209 | -6.45(-6.50%) |
Oct 11, 2013 | 98.74 | 99.29 | 97.79 | 99.27 | 637,828 | +0.75(+0.76%) |
Oct 10, 2013 | 97.21 | 99.24 | 96.61 | 98.52 | 1,022,237 | +2.28(+2.37%) |
Oct 09, 2013 | 94.53 | 97.61 | 93.94 | 96.24 | 1,585,034 | +1.46(+1.54%) |
Oct 08, 2013 | 96.12 | 97.21 | 94.49 | 94.78 | 1,599,819 | -1.81(-1.87%) |
Oct 07, 2013 | 97.56 | 98.09 | 96.22 | 96.59 | 1,635,360 | -2.16(-2.18%) |
Oct 04, 2013 | 98.56 | 99.72 | 97.69 | 98.75 | 1,279,756 | +0.18(+0.19%) |
Oct 03, 2013 | 100.05 | 100.61 | 97.60 | 98.56 | 2,655,265 | -1.56(-1.55%) |
Oct 02, 2013 | 101.30 | 101.46 | 99.26 | 100.12 | 3,139,937 | -2.17(-2.12%) |
Oct 01, 2013 | 103.25 | 104.00 | 101.81 | 102.29 | 1,788,709 | -1.24(-1.20%) |
Sep 30, 2013 | 102.85 | 104.15 | 102.01 | 103.53 | 976,336 | -0.69(-0.66%) |
Sep 27, 2013 | 104.26 | 105.34 | 103.76 | 104.21 | 625,903 | -0.18(-0.17%) |
Sep 26, 2013 | 105.49 | 105.94 | 103.76 | 104.39 | 1,156,954 | -0.60(-0.57%) |
Sep 25, 2013 | 105.02 | 105.79 | 103.93 | 104.99 | 1,089,453 | -0.19(-0.18%) |
Sep 24, 2013 | 103.44 | 106.38 | 103.14 | 105.18 | 1,145,431 | +1.75(+1.69%) |
Sep 23, 2013 | 104.77 | 104.83 | 102.14 | 103.44 | 1,079,378 | -1.23(-1.18%) |
Sep 20, 2013 | 106.21 | 106.58 | 104.53 | 104.67 | 1,781,298 | -1.17(-1.11%) |
Sep 19, 2013 | 106.47 | 107.34 | 105.32 | 105.84 | 2,009,456 | -0.07(-0.07%) |
Sep 18, 2013 | 102.23 | 105.91 | 100.34 | 105.91 | 2,513,290 | +4.79(+4.74%) |
Sep 17, 2013 | 99.81 | 101.80 | 99.33 | 101.12 | 1,344,417 | +1.27(+1.27%) |
Sep 16, 2013 | 99.54 | 99.91 | 98.44 | 99.85 | 2,181,544 | +3.00(+3.09%) |
Sep 13, 2013 | 95.94 | 96.99 | 95.25 | 96.85 | 1,046,401 | +1.46(+1.53%) |
Sep 12, 2013 | 95.99 | 96.90 | 95.09 | 95.39 | 948,773 | -0.61(-0.63%) |
Sep 11, 2013 | 96.85 | 97.16 | 95.34 | 96.00 | 1,650,293 | -0.83(-0.85%) |
Sep 10, 2013 | 96.40 | 96.85 | 95.43 | 96.82 | 801,878 | +0.95(+0.99%) |
Sep 09, 2013 | 93.47 | 96.47 | 92.99 | 95.88 | 1,287,903 | +3.00(+3.24%) |
Sep 06, 2013 | 92.34 | 93.67 | 91.04 | 92.87 | 1,091,827 | +1.34(+1.46%) |
Sep 05, 2013 | 93.04 | 93.33 | 91.47 | 91.54 | 792,897 | -1.61(-1.73%) |
Sep 04, 2013 | 90.79 | 93.32 | 90.64 | 93.15 | 1,385,339 | +2.26(+2.49%) |