Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 111.04 | 112.00 | 110.91 | 111.33 | 4,632,870 | +0.44(+0.40%) |
Nov 27, 2013 | 110.18 | 111.64 | 110.18 | 110.89 | 7,418,522 | +1.03(+0.94%) |
Nov 26, 2013 | 110.70 | 110.87 | 109.86 | 109.86 | 9,239,487 | -1.01(-0.91%) |
Nov 25, 2013 | 111.68 | 111.99 | 110.18 | 110.87 | 11,521,013 | -1.46(-1.30%) |
Nov 22, 2013 | 113.70 | 114.62 | 111.48 | 112.33 | 12,283,067 | -1.75(-1.54%) |
Nov 21, 2013 | 114.96 | 115.09 | 113.64 | 114.09 | 7,195,605 | -0.66(-0.57%) |
Nov 20, 2013 | 114.76 | 115.39 | 114.41 | 114.74 | 5,883,970 | -0.04(-0.03%) |
Nov 19, 2013 | 114.40 | 115.37 | 114.10 | 114.78 | 7,381,241 | +0.48(+0.42%) |
Nov 18, 2013 | 113.71 | 114.62 | 113.55 | 114.30 | 8,625,912 | +0.79(+0.70%) |
Nov 15, 2013 | 113.00 | 113.56 | 112.25 | 113.50 | 8,359,520 | +0.61(+0.54%) |
Nov 14, 2013 | 111.82 | 113.51 | 111.32 | 112.90 | 10,199,662 | -0.83(-0.73%) |
Nov 13, 2013 | 112.93 | 113.73 | 112.51 | 113.73 | 7,555,142 | +0.30(+0.26%) |
Nov 12, 2013 | 113.09 | 114.04 | 112.93 | 113.43 | 6,872,922 | +0.12(+0.10%) |
Nov 11, 2013 | 111.64 | 113.63 | 111.55 | 113.31 | 8,399,509 | +1.79(+1.61%) |
Nov 08, 2013 | 110.80 | 111.58 | 109.89 | 111.52 | 10,127,652 | -0.01(-0.01%) |
Nov 07, 2013 | 111.03 | 112.39 | 111.28 | 111.53 | 8,409,053 | +0.50(+0.45%) |
Nov 06, 2013 | 110.23 | 111.37 | 110.15 | 111.03 | 7,359,572 | +1.39(+1.27%) |
Nov 05, 2013 | 110.67 | 110.83 | 109.55 | 109.63 | 9,856,595 | -1.49(-1.34%) |
Nov 04, 2013 | 110.90 | 111.45 | 110.55 | 111.12 | 5,650,834 | +0.64(+0.58%) |
Nov 01, 2013 | 110.84 | 111.17 | 110.27 | 110.48 | 5,912,474 | +0.01(+0.01%) |
Oct 31, 2013 | 110.74 | 111.99 | 110.37 | 110.47 | 7,000,086 | -0.58(-0.52%) |
Oct 30, 2013 | 112.00 | 112.30 | 110.87 | 111.05 | 8,543,859 | -1.21(-1.08%) |
Oct 29, 2013 | 109.49 | 112.39 | 109.42 | 112.26 | 14,384,908 | +2.94(+2.69%) |
Oct 28, 2013 | 109.13 | 109.66 | 108.61 | 109.32 | 5,996,695 | +0.31(+0.28%) |
Oct 25, 2013 | 109.99 | 110.40 | 108.65 | 109.02 | 7,858,795 | -0.58(-0.53%) |
Oct 24, 2013 | 108.76 | 109.66 | 108.65 | 109.60 | 8,949,006 | +1.25(+1.15%) |
Oct 23, 2013 | 107.93 | 108.49 | 107.50 | 108.35 | 8,766,618 | +0.49(+0.46%) |
Oct 22, 2013 | 106.86 | 108.23 | 106.61 | 107.86 | 11,290,475 | +1.30(+1.22%) |
Oct 21, 2013 | 107.52 | 107.72 | 106.41 | 106.56 | 11,474,999 | -0.57(-0.53%) |
Oct 18, 2013 | 107.75 | 107.88 | 106.80 | 107.12 | 17,118,670 | -0.65(-0.60%) |
Oct 17, 2013 | 107.16 | 109.11 | 106.38 | 107.77 | 36,231,652 | -7.33(-6.37%) |
Oct 16, 2013 | 114.30 | 115.11 | 114.04 | 115.11 | 10,304,414 | +1.28(+1.12%) |
Oct 15, 2013 | 114.50 | 114.62 | 113.56 | 113.83 | 5,458,858 | -1.42(-1.24%) |
Oct 14, 2013 | 114.29 | 115.27 | 113.68 | 115.25 | 4,320,208 | +0.50(+0.43%) |
Oct 11, 2013 | 114.19 | 114.80 | 113.50 | 114.75 | 5,244,434 | +0.86(+0.75%) |
Oct 10, 2013 | 112.91 | 113.90 | 112.41 | 113.90 | 5,928,011 | +2.13(+1.90%) |
Oct 09, 2013 | 110.57 | 111.99 | 110.40 | 111.77 | 7,164,687 | +1.60(+1.46%) |
Oct 08, 2013 | 112.12 | 112.18 | 110.16 | 110.17 | 9,033,097 | -2.03(-1.81%) |
Oct 07, 2013 | 112.10 | 113.00 | 112.10 | 112.20 | 6,424,803 | -1.29(-1.14%) |
Oct 04, 2013 | 113.53 | 114.12 | 113.16 | 113.48 | 4,646,370 | +0.15(+0.13%) |
Oct 03, 2013 | 113.86 | 114.02 | 112.81 | 113.34 | 5,210,010 | -0.68(-0.59%) |
Oct 02, 2013 | 114.37 | 114.85 | 113.68 | 114.02 | 5,837,316 | -0.88(-0.76%) |
Oct 01, 2013 | 114.25 | 115.06 | 113.82 | 114.89 | 4,339,120 | +0.74(+0.65%) |
Sep 30, 2013 | 114.39 | 115.11 | 113.63 | 114.15 | 6,451,264 | -1.07(-0.93%) |
Sep 27, 2013 | 116.42 | 116.47 | 114.93 | 115.22 | 6,339,572 | -2.03(-1.73%) |
Sep 26, 2013 | 117.18 | 118.21 | 116.79 | 117.26 | 3,393,545 | +0.46(+0.40%) |
Sep 25, 2013 | 117.21 | 117.50 | 116.20 | 116.80 | 4,306,299 | -0.31(-0.26%) |
Sep 24, 2013 | 117.69 | 118.08 | 116.91 | 117.10 | 4,870,562 | -0.63(-0.53%) |
Sep 23, 2013 | 117.16 | 118.61 | 116.71 | 117.73 | 5,398,028 | +0.60(+0.51%) |
Sep 20, 2013 | 119.56 | 119.85 | 117.13 | 117.13 | 13,839,673 | -2.08(-1.74%) |
Sep 19, 2013 | 119.70 | 120.14 | 119.11 | 119.21 | 5,155,274 | -0.64(-0.53%) |
Sep 18, 2013 | 118.72 | 120.14 | 118.36 | 119.85 | 6,137,937 | +1.39(+1.18%) |
Sep 17, 2013 | 119.23 | 119.68 | 118.25 | 118.45 | 4,754,695 | -0.61(-0.51%) |
Sep 16, 2013 | 119.33 | 120.09 | 118.73 | 119.06 | 6,337,921 | +0.60(+0.51%) |
Sep 13, 2013 | 117.87 | 119.03 | 117.74 | 118.46 | 6,019,098 | +0.89(+0.75%) |
Sep 12, 2013 | 117.71 | 117.94 | 117.03 | 117.57 | 5,442,376 | +0.02(+0.02%) |
Sep 11, 2013 | 115.17 | 117.66 | 115.16 | 117.55 | 8,047,073 | +2.53(+2.20%) |
Sep 10, 2013 | 115.40 | 115.67 | 114.88 | 115.03 | 5,109,142 | +1.00(+0.88%) |
Sep 09, 2013 | 113.23 | 114.34 | 113.00 | 114.03 | 4,756,335 | +1.20(+1.07%) |
Sep 06, 2013 | 113.82 | 114.03 | 112.59 | 112.83 | 4,710,536 | -0.69(-0.61%) |
Sep 05, 2013 | 113.02 | 114.04 | 112.85 | 113.52 | 4,650,385 | +0.63(+0.56%) |
Sep 04, 2013 | 113.16 | 113.54 | 112.38 | 112.89 | 4,209,574 | -0.51(-0.45%) |