Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 105.90 | 107.24 | 105.73 | 106.25 | 2,962,862 | +0.30(+0.28%) |
Oct 30, 2013 | 106.59 | 107.23 | 105.68 | 105.95 | 2,030,817 | -0.47(-0.44%) |
Oct 29, 2013 | 106.02 | 106.45 | 105.76 | 106.42 | 2,246,485 | +0.43(+0.41%) |
Oct 28, 2013 | 107.09 | 107.24 | 105.91 | 105.99 | 3,262,746 | -1.53(-1.42%) |
Oct 25, 2013 | 106.91 | 107.53 | 106.53 | 107.52 | 2,732,506 | +0.46(+0.43%) |
Oct 24, 2013 | 107.35 | 107.49 | 106.21 | 107.06 | 2,652,648 | +0.67(+0.63%) |
Oct 23, 2013 | 106.20 | 106.92 | 105.66 | 106.39 | 3,355,020 | +0.26(+0.24%) |
Oct 22, 2013 | 107.62 | 108.56 | 105.07 | 106.13 | 5,795,865 | -1.49(-1.38%) |
Oct 21, 2013 | 107.90 | 107.94 | 106.95 | 107.62 | 2,878,650 | -0.12(-0.11%) |
Oct 18, 2013 | 108.08 | 108.44 | 107.06 | 107.74 | 2,708,397 | -0.28(-0.26%) |
Oct 17, 2013 | 105.98 | 108.16 | 105.98 | 108.02 | 2,068,850 | +1.59(+1.49%) |
Oct 16, 2013 | 106.51 | 107.14 | 105.97 | 106.43 | 3,246,237 | +0.63(+0.60%) |
Oct 15, 2013 | 106.82 | 106.91 | 105.77 | 105.80 | 2,710,229 | -1.10(-1.03%) |
Oct 14, 2013 | 106.03 | 107.07 | 105.68 | 106.90 | 2,435,280 | -0.11(-0.10%) |
Oct 11, 2013 | 105.68 | 107.03 | 105.36 | 107.01 | 3,201,639 | +1.09(+1.03%) |
Oct 10, 2013 | 104.37 | 105.92 | 103.98 | 105.92 | 3,419,521 | +3.08(+2.99%) |
Oct 09, 2013 | 103.00 | 103.39 | 102.21 | 102.84 | 3,545,796 | +0.08(+0.08%) |
Oct 08, 2013 | 104.01 | 104.47 | 102.73 | 102.76 | 2,200,502 | -1.27(-1.22%) |
Oct 07, 2013 | 103.44 | 104.75 | 103.00 | 104.03 | 2,149,947 | -0.24(-0.23%) |
Oct 04, 2013 | 103.77 | 104.62 | 103.30 | 104.27 | 2,111,454 | +0.58(+0.56%) |
Oct 03, 2013 | 104.83 | 104.97 | 102.73 | 103.69 | 4,264,751 | -1.29(-1.23%) |
Oct 02, 2013 | 106.74 | 106.76 | 104.55 | 104.98 | 5,592,916 | -2.40(-2.24%) |
Oct 01, 2013 | 108.08 | 108.48 | 106.35 | 107.38 | 4,987,742 | -0.44(-0.41%) |
Sep 30, 2013 | 108.86 | 109.01 | 107.50 | 107.82 | 3,317,249 | -1.54(-1.41%) |
Sep 27, 2013 | 108.99 | 109.57 | 108.30 | 109.36 | 1,847,521 | -0.30(-0.27%) |
Sep 26, 2013 | 109.67 | 110.38 | 109.11 | 109.66 | 2,575,747 | +0.40(+0.37%) |
Sep 25, 2013 | 109.86 | 110.89 | 109.23 | 109.26 | 2,458,029 | -0.74(-0.67%) |
Sep 24, 2013 | 109.55 | 110.60 | 109.10 | 110.00 | 2,449,489 | +0.58(+0.53%) |
Sep 23, 2013 | 109.68 | 110.84 | 109.10 | 109.42 | 3,090,869 | -0.16(-0.15%) |
Sep 20, 2013 | 112.00 | 112.19 | 109.58 | 109.58 | 5,769,527 | -2.42(-2.16%) |
Sep 19, 2013 | 111.52 | 112.46 | 111.34 | 112.00 | 3,094,684 | +0.99(+0.89%) |
Sep 18, 2013 | 110.10 | 111.09 | 108.91 | 111.01 | 3,685,938 | +0.62(+0.56%) |
Sep 17, 2013 | 109.60 | 111.47 | 109.49 | 110.39 | 3,361,365 | +0.69(+0.63%) |
Sep 16, 2013 | 109.50 | 110.00 | 108.39 | 109.70 | 2,835,706 | +1.31(+1.21%) |
Sep 13, 2013 | 108.01 | 108.39 | 107.40 | 108.39 | 2,219,110 | +0.56(+0.52%) |
Sep 12, 2013 | 107.80 | 109.13 | 107.65 | 107.83 | 3,514,013 | +0.00(+0.00%) |
Sep 11, 2013 | 106.77 | 107.83 | 106.42 | 107.83 | 3,121,323 | +1.57(+1.48%) |
Sep 10, 2013 | 105.25 | 106.41 | 105.00 | 106.26 | 2,862,970 | +1.78(+1.70%) |
Sep 09, 2013 | 103.54 | 104.80 | 103.54 | 104.48 | 2,156,208 | +1.25(+1.21%) |
Sep 06, 2013 | 104.12 | 104.40 | 102.18 | 103.23 | 2,444,100 | -0.45(-0.43%) |
Sep 05, 2013 | 103.23 | 104.13 | 102.84 | 103.68 | 1,672,658 | +0.32(+0.31%) |
Sep 04, 2013 | 102.44 | 103.41 | 102.06 | 103.36 | 2,567,888 | +0.70(+0.68%) |
Sep 03, 2013 | 101.10 | 103.13 | 101.09 | 102.66 | 4,632,673 | +2.56(+2.56%) |
Aug 30, 2013 | 100.73 | 100.79 | 99.73 | 100.10 | 2,492,491 | -0.36(-0.36%) |
Aug 29, 2013 | 99.73 | 100.89 | 99.50 | 100.46 | 2,266,452 | +0.48(+0.48%) |
Aug 28, 2013 | 99.79 | 100.38 | 99.71 | 99.98 | 2,397,205 | +0.04(+0.04%) |
Aug 27, 2013 | 101.21 | 101.82 | 99.70 | 99.94 | 3,090,147 | -2.36(-2.31%) |
Aug 26, 2013 | 102.90 | 103.48 | 102.30 | 102.30 | 1,658,516 | -0.50(-0.49%) |
Aug 23, 2013 | 103.00 | 103.75 | 102.65 | 102.80 | 2,608,836 | -0.16(-0.16%) |
Aug 22, 2013 | 102.09 | 104.00 | 101.65 | 102.96 | 2,703,350 | +1.26(+1.24%) |
Aug 21, 2013 | 102.20 | 102.48 | 101.21 | 101.70 | 3,064,802 | -0.70(-0.68%) |
Aug 20, 2013 | 102.63 | 102.94 | 101.90 | 102.40 | 2,961,844 | -0.23(-0.22%) |
Aug 19, 2013 | 102.83 | 103.43 | 102.53 | 102.63 | 2,222,878 | -0.45(-0.44%) |
Aug 16, 2013 | 102.96 | 103.72 | 102.74 | 103.08 | 3,318,739 | +0.09(+0.09%) |
Aug 15, 2013 | 103.96 | 104.17 | 102.68 | 102.99 | 2,733,918 | -2.07(-1.97%) |
Aug 14, 2013 | 106.28 | 106.65 | 104.93 | 105.06 | 2,146,874 | -1.74(-1.63%) |
Aug 13, 2013 | 105.82 | 107.39 | 105.35 | 106.80 | 2,588,468 | +1.26(+1.19%) |
Aug 12, 2013 | 105.13 | 105.72 | 104.91 | 105.54 | 2,246,586 | -0.08(-0.08%) |
Aug 09, 2013 | 106.06 | 106.49 | 104.98 | 105.62 | 1,907,163 | -0.64(-0.60%) |
Aug 08, 2013 | 106.57 | 107.16 | 105.61 | 106.26 | 2,067,733 | +0.23(+0.22%) |
Aug 07, 2013 | 104.90 | 106.21 | 104.70 | 106.03 | 2,368,986 | +0.83(+0.79%) |
Aug 06, 2013 | 106.45 | 106.45 | 104.77 | 105.20 | 3,261,896 | -1.44(-1.35%) |
Aug 05, 2013 | 107.34 | 107.38 | 106.59 | 106.64 | 3,004,445 | -1.13(-1.05%) |
Aug 02, 2013 | 107.06 | 107.86 | 106.59 | 107.77 | 3,284,704 | +0.59(+0.55%) |