Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.02 | 110.54 | 109.55 | 109.81 | 653,377 | -0.28(-0.25%) |
Nov 27, 2013 | 109.43 | 110.34 | 109.33 | 110.09 | 589,000 | +0.44(+0.40%) |
Nov 26, 2013 | 109.60 | 109.81 | 109.24 | 109.65 | 1,823,234 | +0.00(+0.00%) |
Nov 25, 2013 | 110.03 | 110.52 | 109.55 | 109.65 | 804,454 | -0.44(-0.40%) |
Nov 22, 2013 | 109.09 | 110.21 | 108.65 | 110.08 | 834,254 | +1.00(+0.92%) |
Nov 21, 2013 | 108.60 | 109.23 | 108.01 | 109.08 | 726,841 | +0.80(+0.74%) |
Nov 20, 2013 | 109.52 | 109.91 | 108.15 | 108.28 | 934,141 | -1.51(-1.38%) |
Nov 19, 2013 | 109.57 | 110.46 | 109.33 | 109.80 | 797,745 | -0.04(-0.04%) |
Nov 18, 2013 | 110.72 | 110.75 | 109.48 | 109.84 | 791,329 | -0.44(-0.40%) |
Nov 15, 2013 | 109.48 | 110.31 | 108.84 | 110.28 | 951,751 | +1.03(+0.94%) |
Nov 14, 2013 | 108.71 | 109.60 | 108.45 | 109.26 | 624,687 | +0.94(+0.87%) |
Nov 13, 2013 | 107.71 | 108.33 | 107.41 | 108.32 | 1,026,824 | +0.43(+0.40%) |
Nov 12, 2013 | 108.15 | 108.33 | 107.43 | 107.89 | 1,078,819 | -0.55(-0.51%) |
Nov 11, 2013 | 108.46 | 108.65 | 107.88 | 108.44 | 698,754 | +0.16(+0.15%) |
Nov 08, 2013 | 108.00 | 108.28 | 107.33 | 108.28 | 1,204,300 | +0.27(+0.25%) |
Nov 07, 2013 | 109.54 | 109.79 | 107.83 | 108.00 | 1,227,170 | -1.49(-1.36%) |
Nov 06, 2013 | 108.87 | 109.75 | 108.74 | 109.49 | 902,077 | +0.77(+0.70%) |
Nov 05, 2013 | 107.85 | 108.75 | 107.21 | 108.73 | 1,519,619 | +1.11(+1.03%) |
Nov 04, 2013 | 108.24 | 108.25 | 107.28 | 107.61 | 1,019,923 | -0.31(-0.29%) |
Nov 01, 2013 | 108.87 | 109.06 | 107.68 | 107.93 | 1,224,976 | -0.54(-0.50%) |
Oct 31, 2013 | 108.47 | 109.08 | 108.02 | 108.47 | 1,451,007 | +0.18(+0.17%) |
Oct 30, 2013 | 108.47 | 111.43 | 108.11 | 108.28 | 1,710,425 | -0.14(-0.13%) |
Oct 29, 2013 | 107.87 | 108.43 | 107.20 | 108.42 | 1,080,155 | +0.54(+0.50%) |
Oct 28, 2013 | 108.67 | 108.92 | 107.45 | 107.88 | 678,358 | -1.04(-0.96%) |
Oct 25, 2013 | 108.09 | 108.94 | 107.61 | 108.93 | 738,825 | +1.06(+0.98%) |
Oct 24, 2013 | 107.67 | 108.15 | 107.37 | 107.87 | 994,281 | +0.17(+0.15%) |
Oct 23, 2013 | 109.29 | 109.29 | 107.55 | 107.70 | 945,466 | -1.72(-1.57%) |
Oct 22, 2013 | 108.72 | 109.53 | 108.47 | 109.42 | 1,107,615 | +0.89(+0.82%) |
Oct 21, 2013 | 108.72 | 108.72 | 107.87 | 108.54 | 684,777 | -0.13(-0.12%) |
Oct 18, 2013 | 108.40 | 108.72 | 107.86 | 108.67 | 877,721 | +0.47(+0.43%) |
Oct 17, 2013 | 106.56 | 108.26 | 106.55 | 108.20 | 805,633 | +1.07(+1.00%) |
Oct 16, 2013 | 105.81 | 107.15 | 105.81 | 107.13 | 885,015 | +1.80(+1.71%) |
Oct 15, 2013 | 106.14 | 106.69 | 105.23 | 105.33 | 604,593 | -1.00(-0.94%) |
Oct 14, 2013 | 105.44 | 106.42 | 105.24 | 106.33 | 511,950 | +0.47(+0.44%) |
Oct 11, 2013 | 105.59 | 105.99 | 104.56 | 105.86 | 678,641 | +0.35(+0.33%) |
Oct 10, 2013 | 104.36 | 105.54 | 104.34 | 105.51 | 809,715 | +1.99(+1.92%) |
Oct 09, 2013 | 103.06 | 103.73 | 102.23 | 103.52 | 1,175,674 | +1.11(+1.08%) |
Oct 08, 2013 | 104.07 | 104.07 | 102.37 | 102.41 | 898,812 | -1.77(-1.70%) |
Oct 07, 2013 | 104.59 | 104.97 | 104.16 | 104.18 | 720,366 | -1.42(-1.34%) |
Oct 04, 2013 | 104.38 | 105.76 | 104.25 | 105.60 | 757,926 | +1.14(+1.09%) |
Oct 03, 2013 | 105.19 | 105.30 | 104.13 | 104.46 | 916,431 | -1.16(-1.10%) |
Oct 02, 2013 | 104.75 | 105.66 | 104.23 | 105.61 | 1,025,369 | +0.52(+0.50%) |
Oct 01, 2013 | 104.27 | 105.21 | 103.73 | 105.09 | 1,040,522 | +0.54(+0.52%) |
Sep 30, 2013 | 103.86 | 104.56 | 103.17 | 104.55 | 1,460,140 | +0.30(+0.29%) |
Sep 27, 2013 | 104.57 | 104.95 | 104.14 | 104.25 | 1,002,442 | -0.29(-0.27%) |
Sep 26, 2013 | 104.27 | 105.03 | 104.01 | 104.53 | 1,572,903 | +0.58(+0.56%) |
Sep 25, 2013 | 105.01 | 105.22 | 103.77 | 103.95 | 2,323,382 | -0.86(-0.82%) |
Sep 24, 2013 | 104.87 | 105.24 | 104.37 | 104.81 | 1,344,211 | -0.30(-0.28%) |
Sep 23, 2013 | 105.41 | 106.16 | 104.89 | 105.11 | 1,437,579 | -0.77(-0.72%) |
Sep 20, 2013 | 106.79 | 107.64 | 105.88 | 105.88 | 1,990,749 | -0.91(-0.85%) |
Sep 19, 2013 | 107.74 | 108.21 | 106.53 | 106.79 | 1,246,110 | -0.83(-0.77%) |
Sep 18, 2013 | 105.63 | 107.65 | 105.25 | 107.61 | 1,808,873 | +2.04(+1.93%) |
Sep 17, 2013 | 106.51 | 106.51 | 105.30 | 105.58 | 1,124,353 | -0.71(-0.67%) |
Sep 16, 2013 | 105.72 | 106.53 | 104.78 | 106.29 | 1,118,813 | +1.51(+1.44%) |
Sep 13, 2013 | 104.69 | 105.24 | 104.31 | 104.78 | 746,525 | +0.20(+0.19%) |
Sep 12, 2013 | 104.98 | 105.19 | 104.42 | 104.58 | 753,280 | -0.75(-0.71%) |
Sep 11, 2013 | 104.36 | 105.53 | 103.95 | 105.33 | 871,457 | +1.02(+0.98%) |
Sep 10, 2013 | 104.14 | 105.16 | 103.91 | 104.31 | 1,033,077 | +0.59(+0.57%) |
Sep 09, 2013 | 102.79 | 103.72 | 102.79 | 103.72 | 877,484 | +0.99(+0.97%) |
Sep 06, 2013 | 102.85 | 103.68 | 102.37 | 102.73 | 1,134,349 | +0.16(+0.16%) |
Sep 05, 2013 | 102.50 | 103.04 | 102.26 | 102.56 | 734,613 | +0.11(+0.11%) |
Sep 04, 2013 | 101.97 | 102.66 | 101.22 | 102.45 | 805,672 | +0.80(+0.79%) |