Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 108.46 | 109.06 | 108.00 | 108.45 | 1,451,232 | +0.18(+0.17%) |
Oct 30, 2013 | 108.45 | 111.42 | 108.09 | 108.27 | 1,710,691 | -0.14(-0.13%) |
Oct 29, 2013 | 107.85 | 108.42 | 107.19 | 108.41 | 1,080,323 | +0.54(+0.50%) |
Oct 28, 2013 | 108.65 | 108.90 | 107.43 | 107.87 | 678,463 | -1.04(-0.96%) |
Oct 25, 2013 | 108.08 | 108.93 | 107.59 | 108.91 | 738,940 | +1.06(+0.98%) |
Oct 24, 2013 | 107.65 | 108.14 | 107.35 | 107.85 | 994,436 | +0.17(+0.15%) |
Oct 23, 2013 | 109.28 | 109.28 | 107.53 | 107.68 | 945,613 | -1.72(-1.57%) |
Oct 22, 2013 | 108.70 | 109.52 | 108.46 | 109.41 | 1,107,787 | +0.89(+0.82%) |
Oct 21, 2013 | 108.70 | 108.70 | 107.85 | 108.52 | 684,883 | -0.13(-0.12%) |
Oct 18, 2013 | 108.38 | 108.70 | 107.84 | 108.65 | 877,857 | +0.47(+0.43%) |
Oct 17, 2013 | 106.55 | 108.24 | 106.54 | 108.18 | 805,758 | +1.07(+1.00%) |
Oct 16, 2013 | 105.80 | 107.14 | 105.80 | 107.11 | 885,153 | +1.80(+1.71%) |
Oct 15, 2013 | 106.12 | 106.68 | 105.21 | 105.31 | 604,687 | -1.00(-0.94%) |
Oct 14, 2013 | 105.42 | 106.41 | 105.22 | 106.31 | 512,030 | +0.47(+0.44%) |
Oct 11, 2013 | 105.57 | 105.97 | 104.55 | 105.84 | 678,746 | +0.35(+0.33%) |
Oct 10, 2013 | 104.34 | 105.53 | 104.33 | 105.49 | 809,841 | +1.99(+1.92%) |
Oct 09, 2013 | 103.05 | 103.72 | 102.21 | 103.50 | 1,175,856 | +1.10(+1.08%) |
Oct 08, 2013 | 104.05 | 104.05 | 102.35 | 102.40 | 898,952 | -1.77(-1.69%) |
Oct 07, 2013 | 104.57 | 104.95 | 104.14 | 104.16 | 720,477 | -1.42(-1.34%) |
Oct 04, 2013 | 104.36 | 105.75 | 104.23 | 105.58 | 758,043 | +1.14(+1.09%) |
Oct 03, 2013 | 105.17 | 105.28 | 104.11 | 104.44 | 916,574 | -1.16(-1.09%) |
Oct 02, 2013 | 104.74 | 105.64 | 104.22 | 105.60 | 1,025,529 | +0.52(+0.50%) |
Oct 01, 2013 | 104.25 | 105.20 | 103.72 | 105.08 | 1,040,684 | +0.54(+0.52%) |
Sep 30, 2013 | 103.85 | 104.55 | 103.15 | 104.54 | 1,460,366 | +0.30(+0.29%) |
Sep 27, 2013 | 104.55 | 104.94 | 104.12 | 104.23 | 1,002,598 | -0.29(-0.27%) |
Sep 26, 2013 | 104.25 | 105.02 | 104.00 | 104.52 | 1,573,147 | +0.58(+0.56%) |
Sep 25, 2013 | 105.00 | 105.21 | 103.75 | 103.94 | 2,323,743 | -0.86(-0.82%) |
Sep 24, 2013 | 104.86 | 105.22 | 104.35 | 104.80 | 1,344,419 | -0.30(-0.28%) |
Sep 23, 2013 | 105.40 | 106.14 | 104.88 | 105.09 | 1,437,802 | -0.77(-0.72%) |
Sep 20, 2013 | 106.77 | 107.62 | 105.86 | 105.86 | 1,991,058 | -0.91(-0.86%) |
Sep 19, 2013 | 107.72 | 108.19 | 106.51 | 106.77 | 1,246,304 | -0.83(-0.77%) |
Sep 18, 2013 | 105.61 | 107.63 | 105.23 | 107.60 | 1,809,154 | +2.03(+1.93%) |
Sep 17, 2013 | 106.49 | 106.49 | 105.28 | 105.56 | 1,124,528 | -0.71(-0.67%) |
Sep 16, 2013 | 105.71 | 106.51 | 104.76 | 106.28 | 1,118,986 | +1.51(+1.45%) |
Sep 13, 2013 | 104.67 | 105.22 | 104.29 | 104.76 | 746,641 | +0.20(+0.19%) |
Sep 12, 2013 | 104.96 | 105.17 | 104.41 | 104.56 | 753,397 | -0.75(-0.71%) |
Sep 11, 2013 | 104.34 | 105.52 | 103.94 | 105.31 | 871,593 | +1.02(+0.98%) |
Sep 10, 2013 | 104.12 | 105.14 | 103.89 | 104.29 | 1,033,238 | +0.59(+0.57%) |
Sep 09, 2013 | 102.77 | 103.70 | 102.77 | 103.70 | 877,621 | +0.99(+0.97%) |
Sep 06, 2013 | 102.83 | 103.67 | 102.35 | 102.71 | 1,134,525 | +0.16(+0.16%) |
Sep 05, 2013 | 102.48 | 103.02 | 102.24 | 102.55 | 734,727 | +0.11(+0.11%) |
Sep 04, 2013 | 101.95 | 102.64 | 101.21 | 102.43 | 805,797 | +0.80(+0.79%) |
Sep 03, 2013 | 102.75 | 102.89 | 101.39 | 101.63 | 952,992 | +0.06(+0.06%) |
Aug 30, 2013 | 100.79 | 101.74 | 100.73 | 101.57 | 1,400,526 | +1.00(+0.99%) |
Aug 29, 2013 | 100.46 | 101.03 | 100.26 | 100.58 | 956,398 | -0.14(-0.14%) |
Aug 28, 2013 | 100.92 | 100.96 | 100.18 | 100.72 | 870,339 | -0.36(-0.36%) |
Aug 27, 2013 | 101.44 | 101.67 | 100.81 | 101.08 | 985,847 | -0.96(-0.94%) |
Aug 26, 2013 | 102.96 | 103.54 | 101.96 | 102.04 | 888,790 | -0.67(-0.65%) |
Aug 23, 2013 | 102.36 | 102.83 | 101.61 | 102.70 | 703,516 | +0.43(+0.42%) |
Aug 22, 2013 | 101.72 | 102.67 | 101.20 | 102.27 | 1,307,664 | +0.60(+0.59%) |
Aug 21, 2013 | 101.57 | 102.56 | 101.42 | 101.67 | 1,294,578 | +0.04(+0.04%) |
Aug 20, 2013 | 101.48 | 101.94 | 100.95 | 101.63 | 866,423 | +0.20(+0.20%) |
Aug 19, 2013 | 101.69 | 102.08 | 101.33 | 101.43 | 1,161,190 | -0.56(-0.55%) |
Aug 16, 2013 | 102.06 | 102.40 | 101.75 | 102.00 | 1,434,188 | -0.30(-0.30%) |
Aug 15, 2013 | 102.51 | 102.81 | 101.81 | 102.30 | 1,021,315 | -0.86(-0.83%) |
Aug 14, 2013 | 104.00 | 104.28 | 103.04 | 103.16 | 812,998 | -0.90(-0.86%) |
Aug 13, 2013 | 103.93 | 104.39 | 103.75 | 104.05 | 1,062,572 | +0.39(+0.38%) |
Aug 12, 2013 | 104.07 | 104.45 | 103.49 | 103.67 | 1,108,525 | -1.07(-1.02%) |
Aug 09, 2013 | 104.74 | 105.43 | 104.44 | 104.74 | 749,495 | -0.22(-0.21%) |
Aug 08, 2013 | 104.64 | 105.35 | 104.62 | 104.95 | 1,055,472 | +0.83(+0.80%) |
Aug 07, 2013 | 103.95 | 104.48 | 103.83 | 104.12 | 1,532,889 | -0.11(-0.11%) |
Aug 06, 2013 | 103.93 | 104.75 | 103.41 | 104.24 | 1,306,787 | +0.33(+0.32%) |
Aug 05, 2013 | 104.09 | 104.17 | 103.43 | 103.91 | 878,356 | -0.18(-0.17%) |
Aug 02, 2013 | 103.66 | 104.23 | 103.28 | 104.09 | 1,427,117 | +0.23(+0.23%) |