Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 99.19 | 99.19 | 96.81 | 97.30 | 0 | -1.11(-1.13%) |
Nov 27, 2013 | 96.61 | 99.14 | 96.29 | 98.41 | 0 | +1.88(+1.95%) |
Nov 26, 2013 | 92.84 | 97.69 | 91.90 | 96.53 | 0 | +4.04(+4.37%) |
Nov 25, 2013 | 94.15 | 94.98 | 91.58 | 92.49 | 461,408 | -0.79(-0.85%) |
Nov 22, 2013 | 89.87 | 95.07 | 89.77 | 93.28 | 0 | +3.66(+4.08%) |
Nov 21, 2013 | 86.88 | 90.73 | 85.07 | 89.62 | 994,194 | +2.74(+3.15%) |
Nov 20, 2013 | 89.06 | 89.88 | 86.25 | 86.88 | 0 | -1.97(-2.22%) |
Nov 19, 2013 | 89.90 | 91.41 | 88.61 | 88.85 | 560,832 | -0.96(-1.07%) |
Nov 18, 2013 | 94.37 | 94.88 | 88.68 | 89.81 | 0 | -4.26(-4.53%) |
Nov 15, 2013 | 96.96 | 97.49 | 93.67 | 94.07 | 0 | -2.78(-2.87%) |
Nov 14, 2013 | 97.09 | 97.31 | 95.93 | 96.85 | 389,956 | +2.89(+3.08%) |
Nov 12, 2013 | 99.39 | 100.00 | 93.50 | 93.96 | 0 | -6.30(-6.28%) |
Nov 11, 2013 | 99.51 | 100.50 | 97.86 | 100.26 | 0 | +0.59(+0.59%) |
Nov 08, 2013 | 97.14 | 100.26 | 96.09 | 99.67 | 0 | +2.67(+2.75%) |
Nov 07, 2013 | 101.26 | 101.51 | 96.59 | 97.00 | 668,116 | -3.48(-3.46%) |
Nov 06, 2013 | 102.85 | 103.17 | 100.11 | 100.48 | 349,390 | -1.60(-1.57%) |
Nov 05, 2013 | 102.12 | 103.46 | 99.83 | 102.08 | 0 | -0.42(-0.41%) |
Nov 04, 2013 | 101.41 | 102.89 | 99.50 | 102.50 | 969,738 | +1.77(+1.76%) |
Nov 01, 2013 | 106.46 | 108.62 | 99.99 | 100.73 | 0 | -6.74(-6.27%) |
Oct 31, 2013 | 115.00 | 115.53 | 106.17 | 107.47 | 0 | -13.10(-10.87%) |
Oct 30, 2013 | 122.51 | 123.70 | 120.12 | 120.57 | 552,217 | -0.93(-0.77%) |
Oct 29, 2013 | 125.34 | 126.59 | 120.13 | 121.50 | 633,372 | -4.15(-3.30%) |
Oct 28, 2013 | 127.10 | 127.62 | 124.76 | 125.65 | 0 | -0.99(-0.78%) |
Oct 25, 2013 | 126.39 | 127.30 | 124.05 | 126.64 | 0 | +0.24(+0.19%) |
Oct 24, 2013 | 126.51 | 127.79 | 125.93 | 126.40 | 246,336 | +0.53(+0.42%) |
Oct 23, 2013 | 127.53 | 128.21 | 124.55 | 125.87 | 0 | -2.34(-1.83%) |
Oct 22, 2013 | 128.86 | 130.80 | 127.18 | 128.21 | 178,736 | +0.44(+0.34%) |
Oct 21, 2013 | 129.99 | 130.50 | 127.12 | 127.77 | 181,744 | -1.32(-1.02%) |
Oct 18, 2013 | 128.57 | 129.92 | 127.30 | 129.09 | 236,457 | +2.40(+1.90%) |
Oct 17, 2013 | 124.02 | 126.90 | 124.00 | 126.69 | 166,484 | +2.98(+2.41%) |
Oct 16, 2013 | 124.89 | 125.27 | 122.30 | 123.71 | 167,138 | +0.29(+0.23%) |
Oct 15, 2013 | 126.82 | 126.82 | 123.07 | 123.42 | 236,946 | -3.34(-2.63%) |
Oct 14, 2013 | 124.19 | 127.30 | 123.15 | 126.76 | 211,352 | +1.95(+1.56%) |
Oct 11, 2013 | 121.06 | 125.20 | 121.06 | 124.81 | 0 | +2.61(+2.14%) |
Oct 10, 2013 | 118.37 | 122.24 | 118.37 | 122.20 | 350,128 | +6.66(+5.76%) |
Oct 09, 2013 | 121.26 | 121.52 | 114.19 | 115.54 | 746,198 | -5.50(-4.54%) |
Oct 08, 2013 | 123.97 | 124.33 | 120.28 | 121.04 | 268,037 | -2.98(-2.40%) |
Oct 07, 2013 | 126.50 | 126.80 | 123.10 | 124.02 | 0 | -2.77(-2.18%) |
Oct 04, 2013 | 129.50 | 130.85 | 126.72 | 126.79 | 0 | -2.86(-2.21%) |
Oct 03, 2013 | 130.26 | 130.44 | 127.02 | 129.65 | 0 | -0.52(-0.40%) |
Oct 02, 2013 | 126.86 | 130.28 | 125.67 | 130.17 | 354,354 | +2.44(+1.91%) |
Oct 01, 2013 | 122.95 | 127.80 | 122.51 | 127.73 | 381,579 | +5.35(+4.37%) |
Sep 27, 2013 | 121.89 | 123.86 | 121.29 | 122.38 | 0 | -0.60(-0.49%) |
Sep 26, 2013 | 123.69 | 123.73 | 122.00 | 122.98 | 156,682 | -0.35(-0.28%) |
Sep 25, 2013 | 122.77 | 124.32 | 121.57 | 123.33 | 198,568 | +1.18(+0.96%) |
Sep 24, 2013 | 120.17 | 123.23 | 119.51 | 122.15 | 138,721 | +1.65(+1.37%) |
Sep 23, 2013 | 121.04 | 121.48 | 119.22 | 120.50 | 263,858 | -1.01(-0.83%) |
Sep 20, 2013 | 123.64 | 123.64 | 121.25 | 121.51 | 0 | -2.02(-1.63%) |
Sep 19, 2013 | 124.38 | 124.86 | 122.82 | 123.53 | 122,367 | -0.25(-0.21%) |
Sep 18, 2013 | 123.46 | 124.73 | 120.56 | 123.78 | 0 | -0.03(-0.02%) |
Sep 17, 2013 | 121.68 | 123.86 | 120.74 | 123.81 | 0 | +1.92(+1.58%) |
Sep 16, 2013 | 124.02 | 123.22 | 121.40 | 121.89 | 0 | -0.60(-0.49%) |
Sep 13, 2013 | 123.25 | 123.92 | 121.15 | 122.49 | 0 | -0.30(-0.24%) |
Sep 12, 2013 | 123.56 | 125.64 | 122.10 | 122.79 | 0 | -0.84(-0.68%) |
Sep 11, 2013 | 122.00 | 123.73 | 121.21 | 123.63 | 0 | +1.65(+1.35%) |
Sep 10, 2013 | 121.11 | 122.04 | 119.92 | 121.98 | 174,362 | +2.00(+1.67%) |
Sep 09, 2013 | 119.53 | 120.17 | 119.20 | 119.98 | 0 | +1.33(+1.12%) |
Sep 06, 2013 | 119.50 | 119.82 | 115.49 | 118.65 | 0 | +0.26(+0.22%) |
Sep 05, 2013 | 117.00 | 119.42 | 116.28 | 118.39 | 0 | +1.70(+1.46%) |
Sep 04, 2013 | 115.94 | 116.91 | 115.41 | 116.69 | 0 | +0.76(+0.66%) |