Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 113.91 | 114.10 | 112.98 | 113.28 | 133,112 | -0.44(-0.38%) |
Nov 27, 2013 | 113.53 | 114.10 | 113.06 | 113.72 | 173,503 | +0.50(+0.45%) |
Nov 26, 2013 | 112.37 | 113.84 | 112.28 | 113.22 | 317,659 | +0.95(+0.85%) |
Nov 25, 2013 | 112.94 | 112.94 | 112.02 | 112.27 | 191,031 | -0.74(-0.65%) |
Nov 22, 2013 | 112.46 | 113.02 | 112.10 | 113.00 | 221,476 | +0.50(+0.45%) |
Nov 21, 2013 | 112.00 | 112.61 | 111.70 | 112.50 | 336,128 | +0.95(+0.85%) |
Nov 20, 2013 | 111.81 | 112.27 | 110.84 | 111.55 | 298,372 | +0.05(+0.04%) |
Nov 19, 2013 | 112.72 | 114.01 | 111.39 | 111.50 | 515,917 | -1.04(-0.92%) |
Nov 18, 2013 | 110.44 | 112.72 | 109.92 | 112.54 | 645,882 | +2.57(+2.34%) |
Nov 15, 2013 | 107.29 | 109.99 | 107.29 | 109.97 | 286,617 | +2.59(+2.41%) |
Nov 14, 2013 | 107.88 | 108.00 | 107.22 | 107.38 | 376,963 | -0.19(-0.18%) |
Nov 13, 2013 | 107.17 | 107.76 | 107.10 | 107.57 | 513,916 | +0.02(+0.02%) |
Nov 12, 2013 | 107.76 | 108.37 | 107.26 | 107.56 | 375,722 | -0.23(-0.22%) |
Nov 11, 2013 | 107.98 | 108.85 | 107.58 | 107.79 | 354,305 | -0.26(-0.24%) |
Nov 08, 2013 | 104.88 | 108.35 | 104.85 | 108.05 | 525,601 | +3.13(+2.98%) |
Nov 07, 2013 | 105.37 | 106.09 | 104.72 | 104.92 | 494,885 | -0.02(-0.02%) |
Nov 06, 2013 | 104.36 | 105.62 | 104.10 | 104.94 | 760,629 | +1.44(+1.39%) |
Nov 05, 2013 | 110.52 | 110.52 | 103.30 | 103.50 | 846,297 | -2.41(-2.27%) |
Nov 04, 2013 | 105.66 | 106.78 | 105.37 | 105.91 | 392,697 | +0.73(+0.69%) |
Nov 01, 2013 | 105.41 | 106.47 | 104.00 | 105.18 | 436,264 | -0.29(-0.28%) |
Oct 31, 2013 | 104.36 | 106.28 | 104.30 | 105.47 | 342,074 | +0.78(+0.74%) |
Oct 30, 2013 | 106.64 | 106.79 | 104.31 | 104.69 | 318,366 | -1.59(-1.50%) |
Oct 29, 2013 | 105.89 | 106.54 | 105.44 | 106.28 | 288,054 | +0.52(+0.50%) |
Oct 28, 2013 | 105.31 | 106.38 | 105.05 | 105.76 | 293,942 | +0.62(+0.59%) |
Oct 25, 2013 | 104.23 | 105.81 | 103.60 | 105.14 | 226,243 | +1.58(+1.53%) |
Oct 24, 2013 | 103.67 | 104.74 | 103.09 | 103.56 | 269,473 | +0.38(+0.37%) |
Oct 23, 2013 | 103.45 | 103.96 | 102.45 | 103.18 | 207,586 | -0.65(-0.63%) |
Oct 22, 2013 | 103.73 | 104.44 | 102.21 | 103.83 | 275,178 | +0.36(+0.35%) |
Oct 21, 2013 | 103.46 | 103.79 | 102.91 | 103.47 | 176,655 | +0.16(+0.15%) |
Oct 18, 2013 | 103.94 | 104.64 | 103.18 | 103.32 | 284,279 | -0.48(-0.47%) |
Oct 17, 2013 | 102.68 | 103.92 | 101.74 | 103.80 | 239,932 | +0.87(+0.85%) |
Oct 16, 2013 | 100.96 | 103.08 | 100.96 | 102.93 | 376,321 | +2.45(+2.44%) |
Oct 15, 2013 | 101.36 | 102.74 | 100.43 | 100.48 | 276,888 | -1.26(-1.24%) |
Oct 14, 2013 | 100.80 | 101.90 | 100.76 | 101.74 | 177,422 | +0.42(+0.41%) |
Oct 11, 2013 | 99.51 | 101.43 | 99.51 | 101.32 | 142,420 | +1.34(+1.34%) |
Oct 10, 2013 | 98.31 | 100.09 | 98.31 | 99.98 | 246,056 | +2.70(+2.77%) |
Oct 09, 2013 | 98.70 | 99.02 | 96.37 | 97.29 | 377,939 | -1.13(-1.15%) |
Oct 08, 2013 | 99.56 | 99.99 | 97.37 | 98.42 | 312,831 | -1.13(-1.14%) |
Oct 07, 2013 | 99.63 | 100.82 | 99.55 | 99.56 | 230,550 | -0.85(-0.85%) |
Oct 04, 2013 | 99.58 | 101.11 | 99.24 | 100.41 | 217,737 | +0.72(+0.72%) |
Oct 03, 2013 | 100.54 | 100.73 | 99.28 | 99.69 | 314,031 | -1.19(-1.18%) |
Oct 02, 2013 | 101.31 | 101.64 | 100.09 | 100.89 | 466,919 | -0.77(-0.76%) |
Oct 01, 2013 | 100.98 | 102.30 | 100.62 | 101.66 | 485,008 | +0.98(+0.97%) |
Sep 30, 2013 | 100.25 | 101.23 | 100.13 | 100.68 | 331,909 | -0.31(-0.31%) |
Sep 27, 2013 | 100.45 | 101.19 | 99.96 | 100.99 | 104,616 | -0.19(-0.19%) |
Sep 26, 2013 | 100.82 | 101.81 | 100.59 | 101.19 | 104,418 | +0.36(+0.36%) |
Sep 25, 2013 | 100.83 | 101.44 | 100.40 | 100.83 | 184,618 | +0.02(+0.02%) |
Sep 24, 2013 | 101.53 | 101.57 | 100.67 | 100.81 | 281,402 | -0.53(-0.53%) |
Sep 23, 2013 | 100.27 | 101.80 | 99.13 | 101.34 | 350,305 | +0.64(+0.64%) |
Sep 20, 2013 | 104.46 | 104.54 | 100.25 | 100.70 | 843,312 | -3.87(-3.70%) |
Sep 19, 2013 | 104.81 | 105.58 | 104.22 | 104.57 | 261,038 | -0.05(-0.05%) |
Sep 18, 2013 | 103.72 | 104.81 | 102.58 | 104.62 | 252,645 | +0.88(+0.85%) |
Sep 17, 2013 | 102.45 | 103.75 | 102.38 | 103.73 | 212,889 | +1.51(+1.48%) |
Sep 16, 2013 | 102.88 | 103.14 | 102.07 | 102.22 | 198,651 | +0.56(+0.55%) |
Sep 13, 2013 | 100.97 | 102.22 | 100.47 | 101.66 | 221,654 | +1.02(+1.01%) |
Sep 12, 2013 | 100.54 | 101.60 | 100.09 | 100.64 | 933,128 | +0.16(+0.15%) |
Sep 11, 2013 | 100.60 | 101.76 | 100.17 | 100.49 | 376,848 | -0.12(-0.12%) |
Sep 10, 2013 | 99.48 | 100.81 | 98.89 | 100.60 | 324,417 | +1.55(+1.57%) |
Sep 09, 2013 | 98.05 | 99.64 | 97.68 | 99.05 | 200,749 | +1.39(+1.42%) |
Sep 06, 2013 | 97.91 | 98.67 | 96.53 | 97.67 | 307,123 | -0.08(-0.08%) |
Sep 05, 2013 | 97.11 | 98.32 | 96.90 | 97.74 | 157,219 | +0.49(+0.51%) |
Sep 04, 2013 | 96.75 | 97.47 | 96.45 | 97.25 | 175,349 | +0.60(+0.62%) |