Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 123.56 | 123.65 | 121.86 | 122.02 | 833,277 | -1.02(-0.83%) |
Nov 27, 2013 | 122.02 | 123.41 | 121.86 | 123.04 | 1,544,431 | +1.80(+1.49%) |
Nov 26, 2013 | 120.79 | 121.95 | 120.54 | 121.24 | 1,694,988 | +0.52(+0.43%) |
Nov 25, 2013 | 121.24 | 121.39 | 120.27 | 120.72 | 1,403,225 | +0.13(+0.11%) |
Nov 22, 2013 | 121.50 | 121.81 | 119.59 | 120.59 | 1,910,031 | -1.15(-0.95%) |
Nov 21, 2013 | 119.05 | 122.16 | 118.99 | 121.74 | 3,319,763 | +3.34(+2.82%) |
Nov 20, 2013 | 118.20 | 119.42 | 118.06 | 118.40 | 1,950,572 | +0.51(+0.43%) |
Nov 19, 2013 | 120.68 | 120.81 | 117.83 | 117.89 | 3,364,614 | -2.76(-2.29%) |
Nov 18, 2013 | 121.93 | 122.96 | 120.34 | 120.65 | 3,371,031 | -1.33(-1.09%) |
Nov 15, 2013 | 121.81 | 123.11 | 121.31 | 121.98 | 4,143,085 | +1.94(+1.62%) |
Nov 14, 2013 | 119.13 | 120.09 | 118.80 | 120.03 | 3,550,614 | +1.01(+0.85%) |
Nov 13, 2013 | 117.99 | 119.55 | 117.30 | 119.02 | 3,917,500 | +0.58(+0.49%) |
Nov 12, 2013 | 115.95 | 119.74 | 115.08 | 118.44 | 5,442,946 | +1.86(+1.59%) |
Nov 11, 2013 | 116.11 | 117.16 | 115.78 | 116.59 | 2,051,742 | -0.04(-0.04%) |
Nov 08, 2013 | 114.62 | 116.77 | 114.61 | 116.63 | 3,042,610 | +1.78(+1.55%) |
Nov 07, 2013 | 117.05 | 117.32 | 114.59 | 114.85 | 3,233,186 | -1.95(-1.67%) |
Nov 06, 2013 | 120.36 | 120.51 | 116.06 | 116.81 | 6,190,324 | -3.04(-2.54%) |
Nov 05, 2013 | 118.21 | 120.43 | 117.70 | 119.85 | 3,033,161 | +0.98(+0.82%) |
Nov 04, 2013 | 118.46 | 119.70 | 117.97 | 118.87 | 2,812,663 | +0.41(+0.35%) |
Nov 01, 2013 | 115.93 | 118.54 | 115.76 | 118.46 | 4,238,158 | +3.21(+2.79%) |
Oct 31, 2013 | 116.15 | 116.62 | 114.20 | 115.25 | 3,884,556 | -1.59(-1.36%) |
Oct 30, 2013 | 117.05 | 117.75 | 116.23 | 116.84 | 2,616,665 | -0.29(-0.25%) |
Oct 29, 2013 | 117.26 | 117.35 | 116.13 | 117.13 | 2,076,340 | +0.54(+0.46%) |
Oct 28, 2013 | 115.62 | 117.57 | 115.45 | 116.59 | 3,523,223 | +0.41(+0.36%) |
Oct 25, 2013 | 116.09 | 116.61 | 115.40 | 116.18 | 2,801,382 | +0.43(+0.37%) |
Oct 24, 2013 | 114.79 | 116.12 | 114.43 | 115.75 | 2,613,639 | +1.54(+1.35%) |
Oct 23, 2013 | 113.20 | 114.46 | 112.83 | 114.21 | 3,012,086 | +0.11(+0.10%) |
Oct 22, 2013 | 113.38 | 116.39 | 113.37 | 114.10 | 5,447,180 | +2.01(+1.79%) |
Oct 21, 2013 | 111.04 | 112.49 | 110.78 | 112.09 | 2,532,179 | +0.85(+0.77%) |
Oct 18, 2013 | 110.21 | 111.40 | 109.72 | 111.24 | 2,300,574 | +1.10(+1.00%) |
Oct 17, 2013 | 107.31 | 110.21 | 106.95 | 110.14 | 4,938,655 | +1.70(+1.57%) |
Oct 16, 2013 | 105.46 | 109.40 | 105.31 | 108.44 | 4,675,778 | +2.80(+2.65%) |
Oct 15, 2013 | 102.85 | 107.77 | 102.80 | 105.64 | 7,042,221 | +4.14(+4.08%) |
Oct 14, 2013 | 101.43 | 101.59 | 100.58 | 101.50 | 1,022,769 | -0.44(-0.43%) |
Oct 11, 2013 | 100.70 | 101.96 | 100.30 | 101.94 | 1,183,742 | +0.71(+0.70%) |
Oct 10, 2013 | 100.20 | 101.27 | 99.61 | 101.22 | 1,417,298 | +2.18(+2.20%) |
Oct 09, 2013 | 98.82 | 99.54 | 97.87 | 99.04 | 1,726,140 | +0.44(+0.45%) |
Oct 08, 2013 | 99.92 | 100.29 | 98.50 | 98.60 | 1,323,320 | -1.42(-1.42%) |
Oct 07, 2013 | 100.07 | 100.61 | 99.07 | 100.02 | 1,435,812 | -0.92(-0.91%) |
Oct 04, 2013 | 99.80 | 101.16 | 99.44 | 100.94 | 1,299,273 | +1.04(+1.04%) |
Oct 03, 2013 | 101.06 | 101.32 | 98.36 | 99.90 | 2,458,443 | -1.52(-1.50%) |
Oct 02, 2013 | 100.74 | 101.49 | 100.22 | 101.42 | 1,357,750 | +0.02(+0.02%) |
Oct 01, 2013 | 100.50 | 101.45 | 100.18 | 101.40 | 1,655,324 | +1.01(+1.01%) |
Sep 30, 2013 | 99.03 | 100.95 | 98.92 | 100.39 | 1,943,539 | +0.30(+0.30%) |
Sep 27, 2013 | 99.43 | 100.23 | 99.34 | 100.09 | 1,195,935 | +0.18(+0.18%) |
Sep 26, 2013 | 100.27 | 100.94 | 99.30 | 99.91 | 1,887,067 | -0.01(-0.01%) |
Sep 25, 2013 | 101.21 | 101.29 | 99.34 | 99.91 | 2,757,723 | -1.01(-1.00%) |
Sep 24, 2013 | 101.04 | 101.95 | 100.81 | 100.93 | 1,443,915 | -0.17(-0.17%) |
Sep 23, 2013 | 101.32 | 102.05 | 100.40 | 101.09 | 2,296,626 | -1.69(-1.64%) |
Sep 20, 2013 | 103.35 | 104.08 | 102.68 | 102.78 | 2,985,156 | +0.00(+0.00%) |
Sep 19, 2013 | 100.85 | 103.27 | 100.77 | 102.78 | 3,741,065 | +0.51(+0.50%) |
Sep 18, 2013 | 99.59 | 102.89 | 98.97 | 102.27 | 7,582,631 | +4.90(+5.03%) |
Sep 17, 2013 | 96.68 | 98.08 | 96.59 | 97.37 | 2,904,705 | +0.98(+1.01%) |
Sep 16, 2013 | 95.76 | 97.65 | 94.35 | 96.40 | 3,039,590 | +2.05(+2.17%) |
Sep 13, 2013 | 95.65 | 95.81 | 93.59 | 94.35 | 3,380,754 | -1.01(-1.06%) |
Sep 12, 2013 | 96.86 | 96.88 | 94.79 | 95.36 | 2,621,684 | -1.64(-1.69%) |
Sep 11, 2013 | 97.24 | 97.36 | 96.35 | 96.99 | 1,541,758 | -0.30(-0.31%) |
Sep 10, 2013 | 96.58 | 98.09 | 96.55 | 97.29 | 1,906,585 | +1.31(+1.37%) |
Sep 09, 2013 | 95.37 | 96.06 | 94.69 | 95.98 | 2,489,118 | +0.83(+0.87%) |
Sep 06, 2013 | 96.19 | 96.59 | 94.49 | 95.16 | 1,718,619 | -0.65(-0.68%) |
Sep 05, 2013 | 94.42 | 96.17 | 94.42 | 95.81 | 1,662,450 | +1.27(+1.34%) |
Sep 04, 2013 | 94.39 | 94.80 | 94.11 | 94.54 | 1,896,051 | +0.01(+0.01%) |