Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 130.59 | 130.71 | 128.34 | 128.49 | 126,352 | -1.56(-1.20%) |
Nov 27, 2013 | 131.10 | 131.10 | 129.69 | 130.05 | 228,014 | -0.07(-0.05%) |
Nov 26, 2013 | 131.01 | 131.89 | 129.86 | 130.12 | 341,759 | -0.74(-0.57%) |
Nov 25, 2013 | 132.73 | 132.76 | 130.25 | 130.86 | 412,677 | -0.54(-0.41%) |
Nov 22, 2013 | 130.29 | 131.45 | 129.55 | 131.40 | 410,398 | +1.77(+1.37%) |
Nov 21, 2013 | 126.77 | 130.72 | 126.57 | 129.63 | 925,111 | +4.31(+3.44%) |
Nov 20, 2013 | 121.71 | 127.39 | 121.47 | 125.32 | 857,407 | +2.46(+2.00%) |
Nov 19, 2013 | 124.97 | 125.62 | 121.46 | 122.86 | 499,352 | -1.50(-1.21%) |
Nov 18, 2013 | 126.32 | 127.54 | 123.86 | 124.36 | 545,819 | -0.18(-0.14%) |
Nov 15, 2013 | 123.68 | 124.55 | 123.48 | 124.54 | 536,098 | +1.63(+1.33%) |
Nov 14, 2013 | 121.79 | 123.13 | 121.30 | 122.91 | 565,077 | +1.84(+1.52%) |
Nov 12, 2013 | 120.59 | 121.65 | 119.79 | 121.07 | 508,308 | +0.25(+0.21%) |
Nov 11, 2013 | 120.27 | 120.94 | 119.55 | 120.82 | 343,226 | +0.57(+0.47%) |
Nov 08, 2013 | 116.78 | 120.40 | 116.49 | 120.25 | 529,633 | +4.66(+4.03%) |
Nov 07, 2013 | 120.15 | 120.37 | 114.74 | 115.59 | 587,090 | -4.19(-3.50%) |
Nov 06, 2013 | 119.11 | 120.00 | 117.46 | 119.78 | 283,911 | +1.82(+1.54%) |
Nov 05, 2013 | 116.75 | 118.40 | 115.99 | 117.96 | 288,999 | +0.42(+0.36%) |
Nov 04, 2013 | 115.39 | 117.71 | 114.80 | 117.54 | 380,035 | +2.85(+2.48%) |
Nov 01, 2013 | 114.92 | 115.62 | 113.25 | 114.69 | 349,778 | +0.70(+0.61%) |
Oct 31, 2013 | 113.50 | 115.75 | 112.68 | 113.99 | 584,478 | +0.60(+0.53%) |
Oct 30, 2013 | 114.96 | 114.96 | 111.51 | 113.39 | 470,075 | -1.50(-1.31%) |
Oct 29, 2013 | 114.16 | 115.00 | 113.18 | 114.89 | 269,276 | +1.00(+0.88%) |
Oct 28, 2013 | 114.03 | 114.59 | 112.91 | 113.89 | 302,372 | -0.86(-0.75%) |
Oct 25, 2013 | 114.52 | 114.75 | 112.83 | 114.75 | 346,468 | +0.46(+0.40%) |
Oct 24, 2013 | 113.20 | 114.83 | 112.45 | 114.29 | 362,977 | +1.56(+1.38%) |
Oct 23, 2013 | 111.81 | 112.73 | 109.08 | 112.73 | 625,609 | -0.80(-0.70%) |
Oct 22, 2013 | 116.14 | 116.39 | 112.73 | 113.53 | 646,564 | -0.19(-0.17%) |
Oct 21, 2013 | 117.00 | 117.11 | 112.66 | 113.72 | 559,727 | -0.61(-0.53%) |
Oct 18, 2013 | 115.20 | 116.81 | 112.40 | 114.33 | 839,433 | +0.52(+0.46%) |
Oct 17, 2013 | 106.28 | 113.81 | 106.19 | 113.81 | 955,810 | +6.37(+5.93%) |
Oct 16, 2013 | 101.01 | 107.56 | 99.60 | 107.44 | 1,379,993 | +11.40(+11.87%) |
Oct 15, 2013 | 101.11 | 103.25 | 95.32 | 96.04 | 1,465,070 | -6.29(-6.15%) |
Oct 14, 2013 | 99.26 | 103.67 | 97.52 | 102.33 | 1,035,685 | -1.31(-1.26%) |
Oct 11, 2013 | 101.37 | 105.11 | 101.13 | 103.64 | 802,113 | +2.08(+2.05%) |
Oct 10, 2013 | 96.05 | 101.60 | 96.00 | 101.56 | 1,236,972 | +8.81(+9.50%) |
Oct 09, 2013 | 89.79 | 93.90 | 87.26 | 92.75 | 1,424,408 | +3.13(+3.49%) |
Oct 08, 2013 | 93.97 | 94.38 | 88.36 | 89.62 | 1,447,040 | -4.69(-4.97%) |
Oct 07, 2013 | 97.69 | 98.98 | 93.89 | 94.31 | 822,237 | -7.54(-7.40%) |
Oct 04, 2013 | 99.90 | 102.51 | 98.77 | 101.85 | 606,194 | +0.38(+0.37%) |
Oct 03, 2013 | 104.36 | 104.85 | 96.56 | 101.47 | 1,129,491 | -4.06(-3.85%) |
Oct 02, 2013 | 106.32 | 107.80 | 104.36 | 105.53 | 587,625 | -3.27(-3.01%) |
Oct 01, 2013 | 104.97 | 108.80 | 104.73 | 108.80 | 438,619 | -0.40(-0.37%) |
Sep 27, 2013 | 111.91 | 112.23 | 108.08 | 109.20 | 682,733 | -4.58(-4.03%) |
Sep 26, 2013 | 113.28 | 114.00 | 112.05 | 113.78 | 447,957 | +1.95(+1.74%) |
Sep 25, 2013 | 111.54 | 112.89 | 110.12 | 111.83 | 468,135 | +0.68(+0.61%) |
Sep 24, 2013 | 111.42 | 113.23 | 110.14 | 111.15 | 405,057 | +0.09(+0.08%) |
Sep 23, 2013 | 112.77 | 112.86 | 108.78 | 111.06 | 580,042 | -1.12(-1.00%) |
Sep 20, 2013 | 114.07 | 115.48 | 112.15 | 112.18 | 557,973 | -2.32(-2.03%) |
Sep 19, 2013 | 115.17 | 115.63 | 112.95 | 114.50 | 442,841 | +0.44(+0.39%) |
Sep 18, 2013 | 109.31 | 115.12 | 107.85 | 114.06 | 696,650 | +4.24(+3.86%) |
Sep 17, 2013 | 108.68 | 110.29 | 108.68 | 109.82 | 291,908 | +1.24(+1.14%) |
Sep 16, 2013 | 110.20 | 110.33 | 107.88 | 108.58 | 386,443 | +0.65(+0.60%) |
Sep 13, 2013 | 108.01 | 108.47 | 105.64 | 107.93 | 321,725 | +1.93(+1.82%) |
Sep 12, 2013 | 108.04 | 109.56 | 105.71 | 106.00 | 447,081 | -1.83(-1.70%) |
Sep 11, 2013 | 103.78 | 108.11 | 103.58 | 107.83 | 424,867 | +3.35(+3.21%) |
Sep 10, 2013 | 103.62 | 104.50 | 103.01 | 104.48 | 312,047 | +3.67(+3.64%) |
Sep 09, 2013 | 98.26 | 101.24 | 97.75 | 100.81 | 413,248 | +3.59(+3.69%) |
Sep 06, 2013 | 99.25 | 99.62 | 94.42 | 97.22 | 715,008 | -0.75(-0.77%) |
Sep 05, 2013 | 96.03 | 98.20 | 95.73 | 97.97 | 311,383 | +2.30(+2.40%) |
Sep 04, 2013 | 95.47 | 96.50 | 94.82 | 95.67 | 515,188 | +0.26(+0.27%) |