Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.27 | 111.12 | 109.86 | 109.89 | 0 | -0.86(-0.78%) |
Nov 27, 2013 | 116.37 | 116.37 | 110.30 | 110.75 | 0 | +0.49(+0.44%) |
Nov 26, 2013 | 110.34 | 110.60 | 109.67 | 110.26 | 0 | +0.76(+0.69%) |
Nov 25, 2013 | 110.70 | 110.73 | 109.43 | 109.50 | 452,237 | -0.61(-0.55%) |
Nov 22, 2013 | 110.36 | 110.58 | 109.78 | 110.11 | 0 | +0.13(+0.12%) |
Nov 21, 2013 | 109.21 | 110.10 | 108.73 | 109.98 | 455,641 | +1.68(+1.55%) |
Nov 20, 2013 | 108.89 | 109.55 | 108.03 | 108.30 | 0 | -0.74(-0.68%) |
Nov 19, 2013 | 109.50 | 110.52 | 108.97 | 109.04 | 553,917 | -0.45(-0.41%) |
Nov 18, 2013 | 108.50 | 109.62 | 108.47 | 109.49 | 538,885 | +0.88(+0.81%) |
Nov 15, 2013 | 106.93 | 108.68 | 106.80 | 108.61 | 0 | +1.41(+1.32%) |
Nov 14, 2013 | 107.55 | 108.06 | 106.93 | 107.20 | 420,506 | +0.01(+0.01%) |
Nov 13, 2013 | 104.94 | 107.22 | 104.86 | 107.19 | 0 | +1.56(+1.48%) |
Nov 12, 2013 | 104.90 | 105.70 | 104.43 | 105.63 | 442,743 | +0.25(+0.24%) |
Nov 11, 2013 | 105.40 | 105.65 | 105.03 | 105.38 | 0 | -0.24(-0.23%) |
Nov 08, 2013 | 103.80 | 105.67 | 103.64 | 105.62 | 0 | +1.76(+1.70%) |
Nov 07, 2013 | 105.80 | 105.81 | 103.73 | 103.86 | 324,091 | -1.45(-1.38%) |
Nov 06, 2013 | 104.37 | 105.33 | 104.37 | 105.31 | 321,616 | +0.62(+0.59%) |
Nov 05, 2013 | 104.41 | 104.81 | 104.05 | 104.69 | 525,669 | -0.41(-0.39%) |
Nov 04, 2013 | 105.10 | 105.50 | 104.71 | 105.10 | 312,765 | +0.25(+0.24%) |
Nov 01, 2013 | 104.83 | 105.03 | 104.26 | 104.85 | 0 | +0.12(+0.11%) |
Oct 31, 2013 | 105.08 | 105.29 | 104.55 | 104.73 | 1,032,668 | -0.46(-0.44%) |
Oct 30, 2013 | 105.50 | 106.58 | 104.75 | 105.19 | 790,933 | -1.45(-1.36%) |
Oct 29, 2013 | 107.45 | 108.00 | 106.13 | 106.64 | 805,658 | -0.02(-0.02%) |
Oct 28, 2013 | 106.75 | 107.13 | 106.04 | 106.66 | 411,693 | +0.36(+0.34%) |
Oct 25, 2013 | 105.03 | 106.30 | 104.97 | 106.30 | 0 | +0.70(+0.66%) |
Oct 24, 2013 | 105.95 | 105.95 | 105.06 | 105.60 | 228,839 | +0.24(+0.23%) |
Oct 23, 2013 | 105.77 | 106.11 | 104.93 | 105.36 | 232,689 | -0.87(-0.82%) |
Oct 22, 2013 | 105.80 | 106.39 | 105.20 | 106.23 | 297,019 | +0.86(+0.82%) |
Oct 21, 2013 | 104.53 | 105.39 | 104.30 | 105.37 | 343,325 | +0.75(+0.72%) |
Oct 18, 2013 | 104.39 | 104.89 | 104.12 | 104.62 | 394,112 | +0.39(+0.37%) |
Oct 17, 2013 | 103.27 | 104.31 | 103.13 | 104.23 | 410,151 | +0.52(+0.50%) |
Oct 16, 2013 | 102.58 | 103.72 | 102.37 | 103.71 | 442,822 | +1.77(+1.74%) |
Oct 15, 2013 | 102.07 | 102.46 | 101.71 | 101.94 | 354,093 | -0.43(-0.42%) |
Oct 14, 2013 | 101.34 | 102.48 | 101.16 | 102.37 | 308,013 | +0.64(+0.63%) |
Oct 11, 2013 | 99.63 | 101.73 | 99.63 | 101.73 | 0 | +1.31(+1.30%) |
Oct 10, 2013 | 99.48 | 100.53 | 98.91 | 100.42 | 427,109 | +2.06(+2.09%) |
Oct 09, 2013 | 99.04 | 99.32 | 97.90 | 98.36 | 507,664 | -0.18(-0.18%) |
Oct 08, 2013 | 99.21 | 99.87 | 98.50 | 98.54 | 473,064 | -0.88(-0.89%) |
Oct 07, 2013 | 100.04 | 100.40 | 99.39 | 99.42 | 440,092 | -1.58(-1.56%) |
Oct 04, 2013 | 100.32 | 101.28 | 100.13 | 101.00 | 0 | +0.68(+0.68%) |
Oct 03, 2013 | 101.40 | 101.62 | 100.08 | 100.32 | 510,836 | -1.47(-1.44%) |
Oct 02, 2013 | 101.79 | 102.17 | 100.77 | 101.79 | 569,763 | -0.75(-0.73%) |
Oct 01, 2013 | 101.37 | 102.54 | 101.05 | 102.54 | 493,576 | +1.49(+1.47%) |
Sep 30, 2013 | 100.46 | 101.22 | 100.06 | 101.05 | 485,214 | -0.04(-0.04%) |
Sep 27, 2013 | 100.63 | 101.14 | 100.31 | 101.09 | 0 | +0.15(+0.15%) |
Sep 26, 2013 | 101.48 | 101.71 | 100.61 | 100.94 | 453,914 | -0.48(-0.47%) |
Sep 25, 2013 | 101.82 | 102.08 | 101.15 | 101.42 | 497,343 | -0.39(-0.38%) |
Sep 24, 2013 | 101.15 | 102.19 | 100.57 | 101.81 | 633,851 | +0.91(+0.90%) |
Sep 23, 2013 | 102.78 | 102.78 | 100.89 | 100.90 | 647,642 | -0.94(-0.92%) |
Sep 20, 2013 | 102.05 | 102.60 | 101.13 | 101.84 | 0 | -0.10(-0.10%) |
Sep 19, 2013 | 103.10 | 103.21 | 101.94 | 101.94 | 367,100 | -1.01(-0.98%) |
Sep 18, 2013 | 102.25 | 103.17 | 101.21 | 102.95 | 0 | +1.04(+1.02%) |
Sep 17, 2013 | 101.34 | 102.26 | 101.03 | 101.91 | 0 | +0.67(+0.66%) |
Sep 16, 2013 | 101.27 | 101.27 | 100.62 | 101.24 | 0 | +0.87(+0.87%) |
Sep 13, 2013 | 100.54 | 100.86 | 99.83 | 100.37 | 0 | +0.22(+0.22%) |
Sep 12, 2013 | 100.59 | 101.52 | 100.00 | 100.15 | 399,528 | -0.90(-0.89%) |
Sep 11, 2013 | 99.76 | 101.35 | 99.59 | 101.05 | 352,772 | +1.07(+1.07%) |
Sep 10, 2013 | 99.89 | 100.11 | 99.10 | 99.98 | 519,304 | +0.46(+0.46%) |
Sep 09, 2013 | 98.65 | 99.56 | 98.36 | 99.52 | 0 | +0.95(+0.96%) |
Sep 06, 2013 | 98.15 | 99.20 | 96.73 | 98.57 | 0 | +0.87(+0.89%) |
Sep 05, 2013 | 93.09 | 97.91 | 92.69 | 97.70 | 334,142 | +0.00(+0.00%) |
Sep 04, 2013 | 96.38 | 97.76 | 95.87 | 97.70 | 660,820 | +1.16(+1.20%) |