Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 111.49 | 112.59 | 109.10 | 110.67 | 1,054,338 | -0.64(-0.58%) |
Oct 30, 2013 | 114.13 | 115.42 | 109.59 | 111.32 | 937,520 | -2.53(-2.22%) |
Oct 29, 2013 | 113.67 | 115.12 | 112.60 | 113.84 | 881,409 | +0.60(+0.53%) |
Oct 28, 2013 | 114.83 | 114.83 | 111.36 | 113.24 | 1,059,017 | -0.95(-0.83%) |
Oct 25, 2013 | 115.50 | 115.86 | 112.31 | 114.19 | 928,586 | -0.33(-0.29%) |
Oct 24, 2013 | 110.37 | 114.55 | 108.43 | 114.52 | 1,842,990 | +4.30(+3.90%) |
Oct 23, 2013 | 108.83 | 110.80 | 106.20 | 110.23 | 3,155,378 | -3.67(-3.22%) |
Oct 22, 2013 | 115.98 | 116.66 | 112.59 | 113.90 | 2,435,567 | -1.15(-1.00%) |
Oct 21, 2013 | 116.80 | 117.27 | 114.45 | 115.05 | 1,609,988 | -2.53(-2.15%) |
Oct 18, 2013 | 114.85 | 117.63 | 114.42 | 117.57 | 1,399,219 | +3.29(+2.88%) |
Oct 17, 2013 | 113.44 | 114.47 | 112.10 | 114.28 | 993,790 | +0.63(+0.56%) |
Oct 16, 2013 | 111.05 | 114.65 | 110.84 | 113.65 | 1,356,064 | +3.51(+3.19%) |
Oct 15, 2013 | 109.98 | 112.06 | 109.13 | 110.14 | 1,105,575 | +0.38(+0.35%) |
Oct 14, 2013 | 107.52 | 110.12 | 107.32 | 109.76 | 831,167 | +0.93(+0.86%) |
Oct 11, 2013 | 108.03 | 110.14 | 106.79 | 108.83 | 967,186 | +0.48(+0.44%) |
Oct 10, 2013 | 105.63 | 108.83 | 105.55 | 108.35 | 1,044,957 | +4.26(+4.09%) |
Oct 09, 2013 | 105.16 | 105.89 | 102.77 | 104.10 | 1,276,409 | -1.36(-1.29%) |
Oct 08, 2013 | 107.83 | 109.40 | 104.69 | 105.46 | 1,384,684 | -2.02(-1.88%) |
Oct 07, 2013 | 108.61 | 108.91 | 107.38 | 107.48 | 1,137,693 | -2.44(-2.22%) |
Oct 04, 2013 | 108.82 | 110.96 | 108.41 | 109.92 | 1,304,851 | +1.58(+1.46%) |
Oct 03, 2013 | 107.46 | 109.00 | 106.71 | 108.33 | 1,260,310 | +0.45(+0.41%) |
Oct 02, 2013 | 107.79 | 109.12 | 106.23 | 107.89 | 1,354,009 | -0.38(-0.35%) |
Oct 01, 2013 | 104.24 | 109.80 | 103.92 | 108.27 | 1,718,401 | +4.61(+4.45%) |
Sep 27, 2013 | 104.18 | 104.90 | 102.63 | 103.65 | 1,139,573 | -0.67(-0.64%) |
Sep 26, 2013 | 103.55 | 104.70 | 102.88 | 104.32 | 1,085,664 | +0.64(+0.62%) |
Sep 25, 2013 | 102.82 | 105.13 | 102.82 | 103.68 | 1,610,734 | +1.06(+1.03%) |
Sep 24, 2013 | 101.45 | 104.12 | 100.07 | 102.62 | 1,848,133 | +2.75(+2.75%) |
Sep 23, 2013 | 98.01 | 100.03 | 97.66 | 99.87 | 795,575 | +1.78(+1.81%) |
Sep 20, 2013 | 99.27 | 99.50 | 97.75 | 98.09 | 1,697,039 | -0.93(-0.94%) |
Sep 19, 2013 | 100.57 | 101.15 | 98.68 | 99.02 | 766,305 | -1.31(-1.31%) |
Sep 18, 2013 | 98.57 | 100.54 | 97.71 | 100.34 | 765,605 | +1.93(+1.96%) |
Sep 17, 2013 | 98.09 | 99.10 | 97.65 | 98.40 | 703,573 | +0.62(+0.64%) |
Sep 16, 2013 | 98.48 | 99.03 | 97.65 | 97.78 | 888,158 | -0.05(-0.05%) |
Sep 13, 2013 | 98.33 | 99.27 | 97.32 | 97.83 | 625,368 | -0.47(-0.47%) |
Sep 12, 2013 | 99.49 | 100.77 | 98.00 | 98.30 | 1,356,115 | -0.49(-0.49%) |
Sep 11, 2013 | 99.01 | 99.67 | 96.92 | 98.78 | 2,536,677 | -1.82(-1.81%) |
Sep 10, 2013 | 97.72 | 100.84 | 96.98 | 100.60 | 2,876,209 | +4.08(+4.23%) |
Sep 09, 2013 | 95.59 | 97.63 | 95.07 | 96.52 | 1,323,439 | +1.24(+1.31%) |
Sep 06, 2013 | 95.21 | 96.84 | 94.85 | 95.27 | 1,723,640 | +0.79(+0.83%) |
Sep 05, 2013 | 92.83 | 94.90 | 92.63 | 94.49 | 1,013,042 | +2.00(+2.16%) |
Sep 04, 2013 | 91.51 | 93.07 | 91.23 | 92.49 | 771,721 | +0.54(+0.59%) |
Sep 03, 2013 | 91.22 | 92.61 | 90.80 | 91.94 | 805,121 | +2.29(+2.56%) |
Aug 30, 2013 | 91.15 | 91.37 | 89.39 | 89.65 | 799,896 | -1.41(-1.55%) |
Aug 29, 2013 | 91.81 | 92.03 | 90.66 | 91.06 | 580,838 | -0.85(-0.92%) |
Aug 28, 2013 | 91.17 | 92.48 | 90.17 | 91.90 | 990,882 | +1.26(+1.39%) |
Aug 27, 2013 | 90.92 | 92.07 | 90.29 | 90.64 | 613,914 | -0.80(-0.87%) |
Aug 26, 2013 | 91.29 | 91.83 | 91.09 | 91.44 | 499,093 | +0.21(+0.23%) |
Aug 23, 2013 | 90.57 | 91.63 | 89.70 | 91.22 | 441,397 | +0.92(+1.02%) |
Aug 22, 2013 | 89.01 | 91.12 | 89.01 | 90.30 | 388,591 | +1.41(+1.59%) |
Aug 21, 2013 | 91.53 | 91.53 | 88.70 | 88.89 | 808,907 | -2.06(-2.26%) |
Aug 20, 2013 | 89.40 | 92.06 | 89.35 | 90.95 | 838,311 | +1.34(+1.50%) |
Aug 19, 2013 | 90.15 | 90.92 | 89.43 | 89.61 | 994,538 | -0.35(-0.39%) |
Aug 16, 2013 | 88.82 | 90.44 | 88.14 | 89.96 | 739,747 | +0.97(+1.09%) |
Aug 15, 2013 | 88.27 | 89.82 | 87.56 | 88.99 | 591,023 | -0.17(-0.20%) |
Aug 14, 2013 | 89.03 | 89.75 | 88.59 | 89.16 | 1,064,619 | -0.49(-0.54%) |
Aug 13, 2013 | 91.82 | 91.82 | 89.12 | 89.65 | 1,646,756 | -2.24(-2.44%) |
Aug 12, 2013 | 92.59 | 93.23 | 91.70 | 91.89 | 1,399,750 | -1.17(-1.25%) |
Aug 09, 2013 | 93.67 | 93.68 | 92.25 | 93.06 | 1,181,203 | +0.26(+0.28%) |
Aug 08, 2013 | 93.77 | 95.16 | 89.61 | 92.80 | 2,840,823 | -1.02(-1.09%) |
Aug 07, 2013 | 94.46 | 95.28 | 93.18 | 93.82 | 1,576,110 | -0.47(-0.49%) |
Aug 06, 2013 | 95.32 | 95.65 | 92.45 | 94.28 | 1,160,944 | -0.47(-0.49%) |
Aug 05, 2013 | 95.14 | 95.58 | 94.31 | 94.75 | 1,198,947 | -0.54(-0.57%) |
Aug 02, 2013 | 93.57 | 96.21 | 93.11 | 95.29 | 1,485,452 | +1.75(+1.87%) |