Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 104.42 | 106.34 | 104.36 | 105.53 | 341,878 | +0.78(+0.74%) |
Oct 30, 2013 | 106.70 | 106.85 | 104.37 | 104.75 | 318,184 | -1.59(-1.50%) |
Oct 29, 2013 | 105.95 | 106.60 | 105.50 | 106.34 | 287,890 | +0.52(+0.49%) |
Oct 28, 2013 | 105.38 | 106.44 | 105.11 | 105.82 | 293,774 | +0.62(+0.59%) |
Oct 25, 2013 | 104.29 | 105.87 | 103.66 | 105.20 | 226,114 | +1.58(+1.53%) |
Oct 24, 2013 | 103.73 | 104.80 | 103.15 | 103.62 | 269,319 | +0.38(+0.37%) |
Oct 23, 2013 | 103.51 | 104.02 | 102.50 | 103.24 | 207,467 | -0.65(-0.63%) |
Oct 22, 2013 | 103.79 | 104.50 | 102.27 | 103.89 | 275,021 | +0.36(+0.35%) |
Oct 21, 2013 | 103.52 | 103.85 | 102.97 | 103.53 | 176,554 | +0.16(+0.15%) |
Oct 18, 2013 | 104.00 | 104.70 | 103.24 | 103.38 | 284,117 | -0.48(-0.47%) |
Oct 17, 2013 | 102.74 | 103.98 | 101.80 | 103.86 | 239,795 | +0.87(+0.85%) |
Oct 16, 2013 | 101.02 | 103.14 | 101.02 | 102.99 | 376,106 | +2.45(+2.44%) |
Oct 15, 2013 | 101.42 | 102.80 | 100.49 | 100.53 | 276,729 | -1.26(-1.24%) |
Oct 14, 2013 | 100.86 | 101.96 | 100.82 | 101.80 | 177,321 | +0.42(+0.41%) |
Oct 11, 2013 | 99.56 | 101.49 | 99.56 | 101.38 | 142,339 | +1.34(+1.34%) |
Oct 10, 2013 | 98.36 | 100.15 | 98.36 | 100.04 | 245,915 | +2.70(+2.77%) |
Oct 09, 2013 | 98.76 | 99.08 | 96.42 | 97.34 | 377,723 | -1.13(-1.15%) |
Oct 08, 2013 | 99.61 | 100.05 | 97.42 | 98.48 | 312,653 | -1.13(-1.14%) |
Oct 07, 2013 | 99.69 | 100.87 | 99.60 | 99.61 | 230,418 | -0.85(-0.85%) |
Oct 04, 2013 | 99.63 | 101.17 | 99.29 | 100.47 | 217,612 | +0.72(+0.72%) |
Oct 03, 2013 | 100.59 | 100.79 | 99.34 | 99.75 | 313,851 | -1.19(-1.18%) |
Oct 02, 2013 | 101.37 | 101.70 | 100.15 | 100.94 | 466,652 | -0.78(-0.76%) |
Oct 01, 2013 | 101.04 | 102.36 | 100.68 | 101.72 | 484,731 | +0.98(+0.97%) |
Sep 30, 2013 | 100.31 | 101.29 | 100.19 | 100.74 | 331,719 | -0.31(-0.31%) |
Sep 27, 2013 | 100.51 | 101.24 | 100.02 | 101.05 | 104,556 | -0.19(-0.19%) |
Sep 26, 2013 | 100.87 | 101.86 | 100.65 | 101.24 | 104,358 | +0.36(+0.36%) |
Sep 25, 2013 | 100.88 | 101.50 | 100.46 | 100.88 | 184,512 | +0.02(+0.02%) |
Sep 24, 2013 | 101.59 | 101.63 | 100.73 | 100.86 | 281,241 | -0.53(-0.53%) |
Sep 23, 2013 | 100.33 | 101.85 | 99.19 | 101.40 | 350,105 | +0.64(+0.64%) |
Sep 20, 2013 | 104.52 | 104.60 | 100.31 | 100.76 | 842,830 | -3.87(-3.70%) |
Sep 19, 2013 | 104.87 | 105.64 | 104.28 | 104.63 | 260,889 | -0.05(-0.05%) |
Sep 18, 2013 | 103.78 | 104.87 | 102.64 | 104.68 | 252,500 | +0.88(+0.85%) |
Sep 17, 2013 | 102.51 | 103.80 | 102.44 | 103.79 | 212,767 | +1.51(+1.48%) |
Sep 16, 2013 | 102.94 | 103.20 | 102.13 | 102.28 | 198,538 | +0.56(+0.55%) |
Sep 13, 2013 | 101.03 | 102.28 | 100.53 | 101.72 | 221,527 | +1.02(+1.01%) |
Sep 12, 2013 | 100.59 | 101.66 | 100.15 | 100.70 | 932,595 | +0.16(+0.15%) |
Sep 11, 2013 | 100.66 | 101.81 | 100.22 | 100.55 | 376,632 | -0.12(-0.12%) |
Sep 10, 2013 | 99.54 | 100.86 | 98.95 | 100.66 | 324,231 | +1.55(+1.57%) |
Sep 09, 2013 | 98.11 | 99.70 | 97.73 | 99.11 | 200,635 | +1.39(+1.42%) |
Sep 06, 2013 | 97.96 | 98.73 | 96.58 | 97.72 | 306,948 | -0.08(-0.08%) |
Sep 05, 2013 | 97.17 | 98.38 | 96.96 | 97.80 | 157,129 | +0.49(+0.51%) |
Sep 04, 2013 | 96.80 | 97.53 | 96.51 | 97.30 | 175,249 | +0.60(+0.62%) |
Sep 03, 2013 | 97.63 | 98.03 | 95.74 | 96.70 | 337,249 | +0.20(+0.21%) |
Aug 30, 2013 | 97.69 | 97.89 | 96.18 | 96.50 | 281,140 | -1.00(-1.02%) |
Aug 29, 2013 | 97.05 | 98.29 | 96.32 | 97.50 | 209,066 | +0.13(+0.13%) |
Aug 28, 2013 | 97.60 | 98.28 | 97.16 | 97.37 | 250,258 | -0.42(-0.43%) |
Aug 27, 2013 | 99.80 | 100.36 | 97.78 | 97.79 | 248,949 | -2.59(-2.58%) |
Aug 26, 2013 | 101.09 | 101.74 | 100.34 | 100.38 | 142,858 | -0.62(-0.61%) |
Aug 23, 2013 | 100.89 | 101.36 | 100.18 | 101.00 | 167,132 | +0.18(+0.17%) |
Aug 22, 2013 | 98.98 | 101.22 | 98.98 | 100.83 | 187,337 | +2.15(+2.18%) |
Aug 21, 2013 | 98.92 | 99.36 | 98.30 | 98.67 | 236,779 | -0.73(-0.73%) |
Aug 20, 2013 | 98.30 | 99.79 | 98.05 | 99.40 | 513,564 | +1.09(+1.11%) |
Aug 19, 2013 | 98.86 | 99.91 | 98.27 | 98.31 | 250,073 | -0.90(-0.91%) |
Aug 16, 2013 | 100.12 | 100.17 | 98.96 | 99.22 | 306,636 | -0.51(-0.52%) |
Aug 15, 2013 | 101.37 | 101.81 | 98.81 | 99.73 | 391,805 | -2.59(-2.53%) |
Aug 14, 2013 | 104.34 | 104.88 | 102.30 | 102.32 | 303,653 | -2.07(-1.98%) |
Aug 13, 2013 | 103.56 | 104.90 | 103.37 | 104.39 | 303,316 | +1.08(+1.04%) |
Aug 12, 2013 | 103.22 | 104.22 | 103.14 | 103.31 | 233,664 | -0.59(-0.57%) |
Aug 09, 2013 | 103.77 | 104.47 | 103.35 | 103.90 | 317,612 | +0.02(+0.02%) |
Aug 08, 2013 | 102.44 | 104.06 | 102.02 | 103.88 | 315,432 | +2.10(+2.06%) |
Aug 07, 2013 | 102.20 | 102.47 | 100.42 | 101.79 | 375,636 | -0.85(-0.83%) |
Aug 06, 2013 | 103.59 | 103.78 | 102.02 | 102.64 | 246,752 | -1.11(-1.07%) |
Aug 05, 2013 | 103.78 | 104.60 | 103.34 | 103.75 | 381,653 | -0.08(-0.08%) |
Aug 02, 2013 | 102.61 | 103.94 | 102.57 | 103.83 | 238,517 | +1.02(+0.99%) |