Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 115.23 | 115.58 | 114.68 | 114.74 | 1,966,671 | -0.40(-0.35%) |
Nov 27, 2013 | 115.42 | 116.49 | 114.67 | 115.14 | 3,920,682 | -0.05(-0.05%) |
Nov 26, 2013 | 113.67 | 115.76 | 113.30 | 115.19 | 4,914,326 | +1.52(+1.34%) |
Nov 25, 2013 | 114.53 | 115.26 | 111.60 | 113.67 | 8,386,952 | -2.54(-2.18%) |
Nov 22, 2013 | 114.09 | 116.34 | 114.04 | 116.21 | 5,019,738 | +2.60(+2.29%) |
Nov 21, 2013 | 113.20 | 113.92 | 112.13 | 113.61 | 5,499,520 | +0.41(+0.36%) |
Nov 20, 2013 | 116.06 | 116.14 | 113.06 | 113.20 | 10,102,019 | -3.87(-3.31%) |
Nov 19, 2013 | 118.37 | 118.62 | 116.83 | 117.07 | 4,624,346 | -1.18(-1.00%) |
Nov 18, 2013 | 119.87 | 121.36 | 117.75 | 118.25 | 9,543,869 | +1.95(+1.67%) |
Nov 15, 2013 | 115.69 | 116.72 | 114.99 | 116.30 | 5,263,235 | +0.85(+0.73%) |
Nov 14, 2013 | 114.27 | 115.70 | 113.82 | 115.46 | 3,834,689 | +1.64(+1.44%) |
Nov 13, 2013 | 112.75 | 114.09 | 112.05 | 113.82 | 4,185,234 | +0.72(+0.63%) |
Nov 12, 2013 | 113.16 | 113.74 | 112.79 | 113.10 | 3,335,684 | -0.17(-0.15%) |
Nov 11, 2013 | 113.79 | 113.95 | 112.92 | 113.27 | 3,465,844 | -0.82(-0.72%) |
Nov 08, 2013 | 112.20 | 114.44 | 111.92 | 114.09 | 5,605,516 | +1.69(+1.51%) |
Nov 07, 2013 | 114.05 | 114.47 | 112.26 | 112.40 | 4,477,424 | -1.35(-1.19%) |
Nov 06, 2013 | 114.54 | 115.02 | 113.40 | 113.75 | 4,390,192 | +0.00(+0.00%) |
Nov 05, 2013 | 112.43 | 113.89 | 111.21 | 113.74 | 4,771,426 | +0.66(+0.59%) |
Nov 04, 2013 | 113.90 | 114.10 | 112.80 | 113.08 | 4,598,161 | -0.20(-0.18%) |
Nov 01, 2013 | 111.47 | 113.68 | 111.47 | 113.28 | 5,381,629 | +2.15(+1.94%) |
Oct 31, 2013 | 110.57 | 112.31 | 110.32 | 111.13 | 5,790,416 | +0.70(+0.63%) |
Oct 30, 2013 | 110.33 | 111.92 | 109.87 | 110.43 | 4,839,619 | +0.02(+0.02%) |
Oct 29, 2013 | 110.15 | 110.60 | 109.65 | 110.41 | 4,237,653 | -0.19(-0.17%) |
Oct 28, 2013 | 109.64 | 111.10 | 109.55 | 110.60 | 5,466,702 | -1.11(-1.00%) |
Oct 25, 2013 | 110.06 | 111.92 | 109.19 | 111.72 | 6,423,865 | +1.88(+1.71%) |
Oct 24, 2013 | 109.86 | 110.34 | 108.95 | 109.83 | 5,843,466 | -0.03(-0.03%) |
Oct 23, 2013 | 107.30 | 110.69 | 107.21 | 109.87 | 12,640,454 | +5.57(+5.34%) |
Oct 22, 2013 | 103.89 | 105.42 | 103.79 | 104.30 | 5,201,319 | +0.86(+0.83%) |
Oct 21, 2013 | 104.48 | 104.52 | 103.09 | 103.44 | 3,728,551 | -0.89(-0.86%) |
Oct 18, 2013 | 104.32 | 104.62 | 103.25 | 104.33 | 4,610,372 | +0.20(+0.19%) |
Oct 17, 2013 | 102.03 | 104.22 | 102.03 | 104.14 | 4,817,017 | +1.66(+1.62%) |
Oct 16, 2013 | 101.15 | 102.75 | 101.12 | 102.48 | 4,723,684 | +1.84(+1.83%) |
Oct 15, 2013 | 101.69 | 101.84 | 100.60 | 100.64 | 3,227,433 | -1.09(-1.07%) |
Oct 14, 2013 | 99.99 | 101.81 | 99.37 | 101.73 | 4,247,554 | +1.26(+1.25%) |
Oct 11, 2013 | 101.00 | 101.68 | 100.34 | 100.47 | 5,290,778 | -0.78(-0.77%) |
Oct 10, 2013 | 98.87 | 101.34 | 98.71 | 101.25 | 6,604,343 | +3.77(+3.87%) |
Oct 09, 2013 | 98.27 | 98.27 | 96.52 | 97.48 | 5,536,098 | -0.83(-0.84%) |
Oct 08, 2013 | 99.35 | 99.91 | 98.29 | 98.31 | 5,371,276 | -1.06(-1.07%) |
Oct 07, 2013 | 98.36 | 99.78 | 98.27 | 99.37 | 4,471,892 | -0.43(-0.44%) |
Oct 04, 2013 | 98.16 | 99.85 | 98.14 | 99.80 | 4,695,615 | +1.67(+1.70%) |
Oct 03, 2013 | 99.93 | 100.05 | 97.70 | 98.13 | 5,231,674 | -2.21(-2.21%) |
Oct 02, 2013 | 99.96 | 100.35 | 99.02 | 100.35 | 3,361,094 | +0.08(+0.08%) |
Oct 01, 2013 | 100.46 | 100.74 | 99.70 | 100.27 | 3,375,262 | +0.21(+0.21%) |
Sep 30, 2013 | 99.93 | 100.40 | 99.10 | 100.06 | 4,735,732 | -1.06(-1.04%) |
Sep 27, 2013 | 100.92 | 101.48 | 100.31 | 101.11 | 3,345,472 | -0.55(-0.54%) |
Sep 26, 2013 | 101.09 | 101.76 | 100.92 | 101.66 | 3,311,767 | +0.74(+0.73%) |
Sep 25, 2013 | 101.61 | 101.83 | 100.62 | 100.92 | 4,188,257 | -0.42(-0.41%) |
Sep 24, 2013 | 99.80 | 102.09 | 99.46 | 101.34 | 5,819,704 | +1.27(+1.27%) |
Sep 23, 2013 | 99.76 | 100.80 | 98.61 | 100.07 | 6,389,844 | +0.75(+0.75%) |
Sep 20, 2013 | 101.46 | 101.52 | 99.32 | 99.32 | 10,279,704 | -2.05(-2.02%) |
Sep 19, 2013 | 101.52 | 102.51 | 101.17 | 101.37 | 6,742,676 | +0.55(+0.54%) |
Sep 18, 2013 | 99.87 | 101.78 | 99.25 | 100.83 | 7,428,236 | +1.10(+1.10%) |
Sep 17, 2013 | 98.59 | 100.04 | 98.43 | 99.73 | 6,233,560 | +1.23(+1.24%) |
Sep 16, 2013 | 97.61 | 98.69 | 96.45 | 98.50 | 9,075,066 | +3.70(+3.90%) |
Sep 13, 2013 | 93.61 | 94.81 | 93.30 | 94.81 | 4,117,498 | +1.30(+1.39%) |
Sep 12, 2013 | 92.98 | 93.86 | 92.94 | 93.50 | 5,597,666 | +0.49(+0.52%) |
Sep 11, 2013 | 92.18 | 93.02 | 91.80 | 93.02 | 3,876,739 | +0.90(+0.98%) |
Sep 10, 2013 | 91.66 | 92.35 | 91.46 | 92.11 | 4,518,703 | +0.83(+0.91%) |
Sep 09, 2013 | 90.76 | 91.44 | 90.74 | 91.28 | 3,378,179 | +0.95(+1.06%) |
Sep 06, 2013 | 91.12 | 91.44 | 89.51 | 90.33 | 3,834,490 | -0.49(-0.54%) |
Sep 05, 2013 | 90.40 | 91.10 | 89.99 | 90.82 | 3,000,332 | +0.24(+0.26%) |
Sep 04, 2013 | 89.46 | 91.22 | 89.09 | 90.58 | 4,506,367 | +1.16(+1.30%) |