Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 140.91 | 142.01 | 138.37 | 140.19 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 137.39 | 141.43 | 137.26 | 139.93 | 0 | +3.39(+2.48%) |
Nov 26, 2013 | 135.44 | 138.95 | 132.90 | 136.54 | 0 | +1.63(+1.21%) |
Nov 25, 2013 | 134.01 | 139.93 | 133.68 | 134.92 | 51,096 | +2.28(+1.72%) |
Nov 22, 2013 | 130.23 | 135.31 | 127.75 | 132.64 | 0 | +3.19(+2.46%) |
Nov 21, 2013 | 125.67 | 129.71 | 124.30 | 129.45 | 37,744 | +3.84(+3.06%) |
Nov 20, 2013 | 125.41 | 127.75 | 123.72 | 125.61 | 0 | +0.91(+0.73%) |
Nov 19, 2013 | 126.19 | 129.64 | 124.04 | 124.69 | 39,832 | -1.76(-1.39%) |
Nov 18, 2013 | 124.50 | 133.03 | 124.50 | 126.45 | 0 | +1.89(+1.52%) |
Nov 15, 2013 | 126.71 | 127.75 | 123.72 | 124.56 | 0 | -1.63(-1.29%) |
Nov 14, 2013 | 126.71 | 128.47 | 125.41 | 126.19 | 23,096 | -0.52(-0.41%) |
Nov 13, 2013 | 123.33 | 127.62 | 122.42 | 126.71 | 0 | +2.54(+2.05%) |
Nov 12, 2013 | 123.72 | 126.00 | 120.46 | 124.17 | 0 | +0.13(+0.10%) |
Nov 11, 2013 | 126.26 | 126.97 | 120.66 | 124.04 | 0 | -4.69(-3.64%) |
Nov 08, 2013 | 117.21 | 130.88 | 117.21 | 128.73 | 0 | +22.47(+21.14%) |
Nov 07, 2013 | 107.89 | 109.07 | 105.81 | 106.27 | 38,414 | -1.24(-1.15%) |
Nov 06, 2013 | 107.63 | 109.07 | 106.54 | 107.50 | 36,037 | +0.85(+0.79%) |
Nov 05, 2013 | 106.72 | 108.61 | 104.64 | 106.66 | 0 | -0.39(-0.36%) |
Nov 04, 2013 | 105.42 | 108.22 | 104.68 | 107.05 | 44,438 | +2.34(+2.24%) |
Nov 01, 2013 | 103.86 | 105.36 | 102.63 | 104.70 | 0 | +0.85(+0.81%) |
Oct 31, 2013 | 104.90 | 106.20 | 103.08 | 103.86 | 0 | -1.30(-1.24%) |
Oct 30, 2013 | 107.37 | 108.29 | 104.64 | 105.16 | 13,118 | -2.41(-2.24%) |
Oct 29, 2013 | 106.72 | 109.07 | 106.40 | 107.57 | 0 | +1.17(+1.10%) |
Oct 28, 2013 | 105.81 | 106.98 | 104.31 | 106.40 | 0 | +0.46(+0.43%) |
Oct 25, 2013 | 107.31 | 109.02 | 101.71 | 105.94 | 0 | -0.78(-0.73%) |
Oct 24, 2013 | 108.81 | 110.24 | 105.49 | 106.72 | 46,146 | -2.02(-1.86%) |
Oct 23, 2013 | 108.22 | 109.59 | 108.03 | 108.74 | 0 | -0.26(-0.24%) |
Oct 22, 2013 | 110.17 | 110.83 | 108.35 | 109.00 | 29,848 | -1.17(-1.06%) |
Oct 21, 2013 | 109.39 | 111.02 | 108.42 | 110.17 | 23,496 | +1.17(+1.08%) |
Oct 18, 2013 | 110.17 | 110.95 | 107.37 | 109.00 | 35,751 | -0.33(-0.30%) |
Oct 17, 2013 | 108.48 | 111.08 | 108.09 | 109.33 | 49,873 | +1.43(+1.33%) |
Oct 16, 2013 | 107.57 | 108.35 | 106.59 | 107.89 | 24,464 | +1.30(+1.22%) |
Oct 15, 2013 | 105.75 | 108.42 | 105.75 | 106.59 | 49,830 | +0.85(+0.80%) |
Oct 14, 2013 | 102.88 | 105.81 | 102.56 | 105.75 | 26,159 | +2.28(+2.20%) |
Oct 11, 2013 | 100.28 | 103.60 | 98.52 | 103.47 | 0 | +2.93(+2.91%) |
Oct 10, 2013 | 99.82 | 101.45 | 99.36 | 100.54 | 31,088 | +2.28(+2.32%) |
Oct 09, 2013 | 99.36 | 100.02 | 97.54 | 98.26 | 31,716 | -0.46(-0.46%) |
Oct 08, 2013 | 99.63 | 100.15 | 98.39 | 98.71 | 15,012 | -1.11(-1.11%) |
Oct 07, 2013 | 99.30 | 101.25 | 99.30 | 99.82 | 0 | -0.46(-0.45%) |
Oct 04, 2013 | 101.19 | 101.68 | 100.28 | 100.28 | 0 | -1.17(-1.16%) |
Oct 03, 2013 | 102.49 | 102.69 | 100.15 | 101.45 | 0 | -1.11(-1.08%) |
Oct 02, 2013 | 102.36 | 102.82 | 100.86 | 102.56 | 24,232 | -0.65(-0.63%) |
Oct 01, 2013 | 101.90 | 104.38 | 101.64 | 103.21 | 25,171 | +1.50(+1.47%) |
Sep 30, 2013 | 101.84 | 103.40 | 95.13 | 101.71 | 0 | -1.56(-1.51%) |
Sep 27, 2013 | 105.55 | 105.75 | 102.88 | 103.27 | 0 | -2.93(-2.76%) |
Sep 26, 2013 | 106.66 | 109.00 | 104.97 | 106.20 | 32,798 | +0.13(+0.12%) |
Sep 25, 2013 | 103.27 | 107.37 | 103.08 | 106.07 | 56,380 | +2.93(+2.84%) |
Sep 24, 2013 | 100.02 | 106.14 | 100.02 | 103.14 | 70,768 | +3.12(+3.12%) |
Sep 23, 2013 | 96.30 | 100.15 | 96.30 | 100.02 | 69,475 | +3.39(+3.50%) |
Sep 20, 2013 | 96.17 | 99.43 | 95.78 | 96.63 | 0 | +0.52(+0.54%) |
Sep 19, 2013 | 95.59 | 96.56 | 94.03 | 96.11 | 12,509 | +0.78(+0.82%) |
Sep 18, 2013 | 95.91 | 96.63 | 93.77 | 95.33 | 0 | -0.46(-0.48%) |
Sep 17, 2013 | 93.83 | 96.11 | 93.50 | 95.78 | 0 | +2.15(+2.29%) |
Sep 16, 2013 | 96.83 | 96.30 | 92.98 | 93.63 | 0 | -1.69(-1.78%) |
Sep 13, 2013 | 94.74 | 96.50 | 94.16 | 95.33 | 0 | +0.72(+0.76%) |
Sep 12, 2013 | 96.63 | 96.63 | 94.09 | 94.61 | 0 | -1.73(-1.79%) |
Sep 11, 2013 | 94.16 | 97.02 | 94.16 | 96.34 | 0 | +1.01(+1.05%) |
Sep 10, 2013 | 97.93 | 98.83 | 94.68 | 95.33 | 39,381 | -2.01(-2.07%) |
Sep 09, 2013 | 95.66 | 97.86 | 95.53 | 97.34 | 0 | +1.43(+1.49%) |
Sep 06, 2013 | 96.17 | 97.28 | 93.65 | 95.92 | 0 | +0.32(+0.34%) |
Sep 05, 2013 | 98.25 | 99.22 | 94.94 | 95.59 | 0 | -2.79(-2.83%) |
Sep 04, 2013 | 100.39 | 100.52 | 97.99 | 98.38 | 0 | -1.75(-1.75%) |