Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 129.00 | 129.79 | 127.24 | 129.33 | 0 | +0.58(+0.45%) |
Nov 27, 2013 | 128.68 | 130.00 | 127.22 | 128.75 | 0 | -0.07(-0.05%) |
Nov 26, 2013 | 124.97 | 129.59 | 124.64 | 128.82 | 0 | +3.62(+2.89%) |
Nov 25, 2013 | 126.66 | 127.72 | 122.62 | 125.20 | 0 | -1.43(-1.13%) |
Nov 22, 2013 | 126.86 | 127.24 | 124.44 | 126.63 | 0 | +0.12(+0.09%) |
Nov 21, 2013 | 125.71 | 127.74 | 124.65 | 126.51 | 65,779 | +1.44(+1.15%) |
Nov 20, 2013 | 125.24 | 126.48 | 124.24 | 125.07 | 0 | +0.57(+0.46%) |
Nov 19, 2013 | 126.53 | 126.58 | 123.78 | 124.50 | 45,871 | -1.62(-1.28%) |
Nov 18, 2013 | 127.10 | 129.78 | 125.60 | 126.12 | 0 | -0.86(-0.68%) |
Nov 15, 2013 | 126.52 | 127.66 | 125.61 | 126.98 | 0 | +0.23(+0.19%) |
Nov 14, 2013 | 128.53 | 128.53 | 122.60 | 126.75 | 0 | +0.34(+0.27%) |
Nov 12, 2013 | 125.07 | 127.11 | 123.95 | 126.40 | 0 | +0.74(+0.59%) |
Nov 11, 2013 | 123.64 | 126.78 | 122.55 | 125.66 | 0 | +1.43(+1.15%) |
Nov 08, 2013 | 122.81 | 125.52 | 120.00 | 124.23 | 0 | +1.35(+1.10%) |
Nov 07, 2013 | 124.54 | 127.20 | 121.57 | 122.88 | 151,544 | -1.50(-1.21%) |
Nov 06, 2013 | 127.92 | 129.72 | 123.87 | 124.38 | 99,307 | -2.30(-1.82%) |
Nov 05, 2013 | 125.64 | 128.39 | 124.80 | 126.68 | 0 | +0.12(+0.09%) |
Nov 04, 2013 | 123.21 | 127.12 | 122.30 | 126.56 | 136,599 | +4.28(+3.50%) |
Nov 01, 2013 | 122.55 | 124.26 | 120.38 | 122.28 | 0 | +0.29(+0.24%) |
Oct 31, 2013 | 125.00 | 125.00 | 119.81 | 121.99 | 0 | -3.36(-2.68%) |
Oct 30, 2013 | 118.70 | 128.40 | 118.00 | 125.35 | 344,332 | +6.18(+5.19%) |
Oct 29, 2013 | 102.65 | 120.77 | 100.00 | 119.17 | 0 | +18.55(+18.44%) |
Oct 28, 2013 | 99.98 | 100.97 | 99.30 | 100.62 | 0 | +0.38(+0.38%) |
Oct 25, 2013 | 101.45 | 102.74 | 98.47 | 100.24 | 0 | -1.09(-1.08%) |
Oct 24, 2013 | 99.72 | 101.60 | 98.79 | 101.33 | 61,726 | +2.19(+2.21%) |
Oct 23, 2013 | 99.40 | 100.42 | 98.55 | 99.14 | 0 | -0.77(-0.77%) |
Oct 22, 2013 | 98.82 | 100.81 | 98.69 | 99.91 | 71,588 | +1.19(+1.21%) |
Oct 21, 2013 | 100.15 | 101.02 | 98.64 | 98.72 | 33,737 | -1.46(-1.46%) |
Oct 18, 2013 | 100.39 | 102.13 | 99.98 | 100.18 | 160,214 | +0.38(+0.38%) |
Oct 17, 2013 | 96.67 | 100.39 | 96.60 | 99.80 | 224,484 | +2.41(+2.47%) |
Oct 16, 2013 | 97.10 | 100.50 | 96.55 | 97.39 | 99,352 | +1.20(+1.25%) |
Oct 15, 2013 | 101.64 | 101.66 | 95.22 | 96.19 | 251,906 | -6.26(-6.11%) |
Oct 14, 2013 | 101.81 | 102.99 | 100.80 | 102.45 | 115,529 | -0.14(-0.14%) |
Oct 11, 2013 | 99.98 | 102.62 | 99.21 | 102.59 | 0 | +2.14(+2.13%) |
Oct 10, 2013 | 99.98 | 101.22 | 98.98 | 100.45 | 68,432 | +1.39(+1.40%) |
Oct 09, 2013 | 101.00 | 101.63 | 98.34 | 99.06 | 49,446 | -1.92(-1.90%) |
Oct 08, 2013 | 103.77 | 103.77 | 99.15 | 100.98 | 97,566 | -1.41(-1.38%) |
Oct 07, 2013 | 104.32 | 105.48 | 102.09 | 102.39 | 0 | -3.17(-3.00%) |
Oct 04, 2013 | 103.99 | 106.31 | 103.32 | 105.56 | 0 | +1.37(+1.31%) |
Oct 03, 2013 | 106.78 | 107.21 | 103.75 | 104.19 | 0 | -2.87(-2.68%) |
Oct 02, 2013 | 106.01 | 108.05 | 105.48 | 107.06 | 79,797 | -0.05(-0.05%) |
Oct 01, 2013 | 103.80 | 107.12 | 102.76 | 107.11 | 87,868 | +3.35(+3.23%) |
Sep 30, 2013 | 103.13 | 103.86 | 101.57 | 103.76 | 0 | -0.07(-0.07%) |
Sep 27, 2013 | 104.20 | 105.12 | 103.40 | 103.83 | 0 | -0.59(-0.57%) |
Sep 26, 2013 | 105.51 | 105.76 | 104.00 | 104.42 | 48,646 | -0.19(-0.18%) |
Sep 25, 2013 | 104.51 | 105.47 | 104.44 | 104.61 | 77,519 | -0.16(-0.15%) |
Sep 24, 2013 | 104.84 | 106.28 | 104.06 | 104.77 | 36,934 | -0.28(-0.27%) |
Sep 23, 2013 | 108.50 | 108.50 | 104.72 | 105.05 | 109,877 | -3.50(-3.22%) |
Sep 20, 2013 | 104.40 | 108.88 | 104.40 | 108.55 | 0 | +4.60(+4.43%) |
Sep 19, 2013 | 105.56 | 105.56 | 103.69 | 103.95 | 0 | -1.61(-1.53%) |
Sep 18, 2013 | 105.37 | 106.48 | 103.69 | 105.56 | 0 | +0.35(+0.33%) |
Sep 17, 2013 | 104.83 | 105.70 | 103.36 | 105.21 | 0 | +0.66(+0.63%) |
Sep 16, 2013 | 106.86 | 106.86 | 103.82 | 104.55 | 0 | -1.62(-1.53%) |
Sep 13, 2013 | 105.65 | 106.72 | 103.96 | 106.17 | 0 | +0.78(+0.74%) |
Sep 12, 2013 | 102.68 | 106.16 | 102.28 | 105.39 | 0 | +2.53(+2.46%) |
Sep 11, 2013 | 98.33 | 103.23 | 97.01 | 102.86 | 0 | +4.64(+4.72%) |
Sep 10, 2013 | 96.55 | 98.36 | 96.55 | 98.22 | 30,054 | +1.70(+1.76%) |
Sep 09, 2013 | 93.69 | 96.74 | 92.96 | 96.52 | 0 | +3.12(+3.34%) |
Sep 06, 2013 | 93.41 | 93.89 | 91.75 | 93.40 | 0 | +0.56(+0.60%) |
Sep 05, 2013 | 92.67 | 93.67 | 91.71 | 92.84 | 0 | +0.20(+0.22%) |
Sep 04, 2013 | 91.67 | 92.81 | 91.50 | 92.64 | 0 | +0.94(+1.03%) |