Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 125.36 | 125.78 | 124.99 | 124.99 | 3,256 | -0.28(-0.22%) |
Nov 27, 2013 | 124.74 | 125.27 | 124.74 | 125.27 | 19,913 | +0.50(+0.40%) |
Nov 26, 2013 | 123.87 | 124.97 | 123.87 | 124.77 | 2,403 | +1.15(+0.93%) |
Nov 25, 2013 | 124.09 | 124.09 | 123.55 | 123.62 | 1,849 | -0.39(-0.32%) |
Nov 22, 2013 | 123.97 | 124.09 | 123.77 | 124.01 | 1,991 | +0.14(+0.11%) |
Nov 21, 2013 | 123.26 | 124.03 | 123.26 | 123.87 | 2,172 | +2.37(+1.95%) |
Nov 20, 2013 | 122.16 | 122.23 | 121.50 | 121.50 | 2,002 | -0.34(-0.28%) |
Nov 19, 2013 | 123.04 | 123.17 | 121.57 | 121.84 | 2,043 | -0.95(-0.78%) |
Nov 18, 2013 | 124.83 | 124.83 | 122.58 | 122.80 | 4,536 | -1.29(-1.04%) |
Nov 15, 2013 | 123.43 | 124.09 | 123.42 | 124.09 | 1,539 | +0.72(+0.59%) |
Nov 14, 2013 | 123.30 | 123.41 | 122.95 | 123.37 | 3,384 | +1.58(+1.30%) |
Nov 12, 2013 | 121.40 | 121.78 | 121.40 | 121.78 | 526 | -0.35(-0.28%) |
Nov 11, 2013 | 121.16 | 122.13 | 121.16 | 122.13 | 1,812 | +0.82(+0.67%) |
Nov 08, 2013 | 119.13 | 121.68 | 119.13 | 121.31 | 6,637 | +2.46(+2.07%) |
Nov 07, 2013 | 121.67 | 121.67 | 118.82 | 118.85 | 4,992 | -2.12(-1.75%) |
Nov 06, 2013 | 122.63 | 122.63 | 120.94 | 120.96 | 7,786 | -1.16(-0.95%) |
Nov 05, 2013 | 121.83 | 122.13 | 121.46 | 122.12 | 36,630 | -0.21(-0.17%) |
Nov 04, 2013 | 121.21 | 122.38 | 121.21 | 122.33 | 5,891 | +1.66(+1.38%) |
Nov 01, 2013 | 121.41 | 121.64 | 120.08 | 120.67 | 4,370 | -0.68(-0.56%) |
Oct 31, 2013 | 121.27 | 122.06 | 120.93 | 121.35 | 2,414 | -0.41(-0.34%) |
Oct 30, 2013 | 124.03 | 124.03 | 121.76 | 121.76 | 10,900 | -2.19(-1.77%) |
Oct 29, 2013 | 123.59 | 123.95 | 123.17 | 123.95 | 4,267 | +0.76(+0.61%) |
Oct 28, 2013 | 123.75 | 123.75 | 122.70 | 123.19 | 9,265 | -0.17(-0.14%) |
Oct 25, 2013 | 123.79 | 123.79 | 122.88 | 123.37 | 13,813 | -0.15(-0.12%) |
Oct 24, 2013 | 122.74 | 123.79 | 122.74 | 123.52 | 2,452 | +1.05(+0.86%) |
Oct 23, 2013 | 122.41 | 122.58 | 121.82 | 122.47 | 9,098 | -0.66(-0.54%) |
Oct 22, 2013 | 123.37 | 123.88 | 122.28 | 123.14 | 4,153 | +0.41(+0.34%) |
Oct 21, 2013 | 123.31 | 123.37 | 122.45 | 122.72 | 8,219 | -0.35(-0.28%) |
Oct 18, 2013 | 122.50 | 123.07 | 122.13 | 123.07 | 5,728 | +1.72(+1.42%) |
Oct 17, 2013 | 120.23 | 121.36 | 120.23 | 121.35 | 2,409 | +0.95(+0.79%) |
Oct 16, 2013 | 120.47 | 120.54 | 120.40 | 120.40 | 1,359 | +1.47(+1.24%) |
Oct 15, 2013 | 119.85 | 119.85 | 118.89 | 118.92 | 4,031 | -0.92(-0.77%) |
Oct 14, 2013 | 118.33 | 120.03 | 118.17 | 119.85 | 4,576 | +1.08(+0.91%) |
Oct 11, 2013 | 117.69 | 119.50 | 117.69 | 118.77 | 17,457 | +1.02(+0.87%) |
Oct 10, 2013 | 116.36 | 117.96 | 116.36 | 117.74 | 2,844 | +2.91(+2.54%) |
Oct 09, 2013 | 116.02 | 116.21 | 114.01 | 114.83 | 60,478 | -1.12(-0.97%) |
Oct 08, 2013 | 118.81 | 118.81 | 115.88 | 115.95 | 11,640 | -2.75(-2.32%) |
Oct 07, 2013 | 118.81 | 119.46 | 118.70 | 118.70 | 3,429 | -1.52(-1.27%) |
Oct 04, 2013 | 119.28 | 120.57 | 119.28 | 120.22 | 5,630 | +0.85(+0.71%) |
Oct 03, 2013 | 120.38 | 120.38 | 118.51 | 119.38 | 3,237 | -1.07(-0.89%) |
Oct 02, 2013 | 119.95 | 120.79 | 119.95 | 120.44 | 38,385 | +0.12(+0.10%) |
Oct 01, 2013 | 119.31 | 120.36 | 119.31 | 120.33 | 1,664 | +1.35(+1.13%) |
Sep 27, 2013 | 118.88 | 119.49 | 118.78 | 118.98 | 53,775 | -0.86(-0.71%) |
Sep 26, 2013 | 119.22 | 119.91 | 119.22 | 119.84 | 6,320 | +0.98(+0.83%) |
Sep 25, 2013 | 119.06 | 119.59 | 118.86 | 118.86 | 2,121 | -0.07(-0.06%) |
Sep 24, 2013 | 118.67 | 119.87 | 118.08 | 118.92 | 17,622 | +0.26(+0.22%) |
Sep 23, 2013 | 119.11 | 119.11 | 117.72 | 118.66 | 1,508 | -0.31(-0.26%) |
Sep 20, 2013 | 119.80 | 119.80 | 118.97 | 118.97 | 3,099 | -0.84(-0.71%) |
Sep 19, 2013 | 119.87 | 119.97 | 119.59 | 119.81 | 4,475 | -0.04(-0.03%) |
Sep 18, 2013 | 119.04 | 119.97 | 117.97 | 119.85 | 7,045 | +1.03(+0.86%) |
Sep 17, 2013 | 118.01 | 118.82 | 118.01 | 118.82 | 8,091 | +1.29(+1.09%) |
Sep 16, 2013 | 118.25 | 118.25 | 117.54 | 117.54 | 5,012 | +0.77(+0.66%) |
Sep 13, 2013 | 117.19 | 117.19 | 116.36 | 116.77 | 3,342 | -0.35(-0.30%) |
Sep 12, 2013 | 117.43 | 117.48 | 117.12 | 117.12 | 3,199 | +0.01(+0.01%) |
Sep 11, 2013 | 117.13 | 117.35 | 116.92 | 117.10 | 4,729 | +0.09(+0.07%) |
Sep 10, 2013 | 116.85 | 117.13 | 115.91 | 117.02 | 34,125 | +1.11(+0.96%) |
Sep 09, 2013 | 114.61 | 115.91 | 114.61 | 115.91 | 3,342 | +2.00(+1.76%) |
Sep 06, 2013 | 112.74 | 114.41 | 112.74 | 113.91 | 3,933 | +0.36(+0.32%) |
Sep 05, 2013 | 113.70 | 113.88 | 113.42 | 113.54 | 38,421 | +0.40(+0.36%) |
Sep 04, 2013 | 112.18 | 113.33 | 112.03 | 113.14 | 16,776 | +1.00(+0.89%) |