Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 119.53 | 121.16 | 118.45 | 118.91 | 0 | +0.02(+0.02%) |
Nov 27, 2013 | 120.30 | 121.20 | 116.67 | 118.89 | 0 | -1.47(-1.22%) |
Nov 26, 2013 | 120.01 | 121.00 | 119.27 | 120.36 | 0 | +0.14(+0.12%) |
Nov 25, 2013 | 120.61 | 121.71 | 119.60 | 120.22 | 320,962 | +0.22(+0.18%) |
Nov 22, 2013 | 117.30 | 120.92 | 115.85 | 120.00 | 0 | +2.90(+2.48%) |
Nov 21, 2013 | 110.51 | 117.97 | 110.00 | 117.10 | 304,412 | +8.67(+7.99%) |
Nov 20, 2013 | 108.14 | 109.49 | 107.11 | 108.43 | 0 | +0.48(+0.44%) |
Nov 19, 2013 | 108.77 | 112.54 | 107.01 | 107.95 | 184,264 | -0.44(-0.41%) |
Nov 18, 2013 | 114.03 | 115.28 | 107.77 | 108.39 | 0 | -5.52(-4.85%) |
Nov 15, 2013 | 111.03 | 114.16 | 110.37 | 113.91 | 0 | +2.77(+2.49%) |
Nov 14, 2013 | 112.74 | 112.83 | 109.33 | 111.14 | 144,752 | -1.91(-1.69%) |
Nov 13, 2013 | 110.22 | 113.57 | 108.52 | 113.05 | 198,623 | +2.36(+2.13%) |
Nov 12, 2013 | 111.01 | 111.71 | 108.69 | 110.69 | 0 | +0.01(+0.01%) |
Nov 11, 2013 | 116.64 | 116.95 | 110.27 | 110.68 | 0 | -2.21(-1.96%) |
Nov 08, 2013 | 107.11 | 113.43 | 107.01 | 112.89 | 0 | +5.76(+5.38%) |
Nov 07, 2013 | 107.04 | 110.77 | 105.55 | 107.13 | 308,626 | +0.89(+0.84%) |
Nov 06, 2013 | 110.88 | 110.88 | 105.34 | 106.24 | 295,242 | -3.62(-3.30%) |
Nov 05, 2013 | 110.20 | 112.30 | 108.28 | 109.86 | 248,707 | -1.59(-1.43%) |
Nov 04, 2013 | 110.60 | 112.74 | 109.51 | 111.45 | 244,632 | +1.81(+1.65%) |
Nov 01, 2013 | 110.22 | 111.25 | 107.77 | 109.64 | 0 | -0.67(-0.61%) |
Oct 31, 2013 | 108.16 | 112.58 | 105.63 | 110.31 | 0 | +1.08(+0.99%) |
Oct 30, 2013 | 114.12 | 114.34 | 108.75 | 109.23 | 343,009 | -5.15(-4.50%) |
Oct 29, 2013 | 117.35 | 118.00 | 113.27 | 114.38 | 0 | -2.26(-1.94%) |
Oct 28, 2013 | 117.48 | 120.05 | 115.67 | 116.64 | 0 | -1.59(-1.34%) |
Oct 25, 2013 | 123.00 | 127.77 | 116.84 | 118.23 | 0 | -4.87(-3.96%) |
Oct 24, 2013 | 106.00 | 124.24 | 105.00 | 123.10 | 1,086,441 | +20.17(+19.60%) |
Oct 23, 2013 | 104.00 | 104.70 | 101.36 | 102.93 | 0 | -1.84(-1.76%) |
Oct 22, 2013 | 106.55 | 108.59 | 104.20 | 104.77 | 310,580 | -1.27(-1.20%) |
Oct 21, 2013 | 105.29 | 106.44 | 103.78 | 106.04 | 409,417 | +1.42(+1.36%) |
Oct 18, 2013 | 98.84 | 104.62 | 98.42 | 104.62 | 331,163 | +6.61(+6.74%) |
Oct 17, 2013 | 94.59 | 98.44 | 93.91 | 98.01 | 199,127 | +2.67(+2.80%) |
Oct 16, 2013 | 93.10 | 95.92 | 92.59 | 95.34 | 166,421 | +2.76(+2.98%) |
Oct 15, 2013 | 94.81 | 95.05 | 91.38 | 92.58 | 182,382 | -2.48(-2.61%) |
Oct 14, 2013 | 93.53 | 95.69 | 92.23 | 95.06 | 114,637 | +0.58(+0.61%) |
Oct 11, 2013 | 90.78 | 94.52 | 90.74 | 94.48 | 0 | +3.43(+3.77%) |
Oct 10, 2013 | 88.40 | 91.62 | 87.78 | 91.05 | 393,199 | +4.99(+5.80%) |
Oct 09, 2013 | 89.93 | 90.44 | 84.55 | 86.06 | 477,234 | -3.80(-4.23%) |
Oct 08, 2013 | 96.90 | 97.37 | 89.28 | 89.86 | 275,875 | -6.84(-7.07%) |
Oct 07, 2013 | 98.44 | 99.92 | 96.60 | 96.70 | 0 | -3.00(-3.01%) |
Oct 04, 2013 | 97.50 | 101.00 | 96.96 | 99.70 | 0 | +1.97(+2.02%) |
Oct 03, 2013 | 98.75 | 99.55 | 96.01 | 97.73 | 0 | -1.33(-1.34%) |
Oct 02, 2013 | 99.32 | 101.70 | 98.55 | 99.06 | 170,426 | -1.16(-1.16%) |
Oct 01, 2013 | 98.61 | 100.37 | 97.81 | 100.22 | 228,952 | +1.29(+1.30%) |
Sep 30, 2013 | 97.03 | 99.10 | 96.03 | 98.93 | 178,675 | +0.55(+0.56%) |
Sep 27, 2013 | 97.16 | 98.66 | 96.76 | 98.38 | 0 | +0.38(+0.39%) |
Sep 26, 2013 | 95.93 | 99.26 | 95.90 | 98.00 | 122,464 | +2.59(+2.71%) |
Sep 25, 2013 | 96.60 | 97.92 | 95.29 | 95.41 | 140,609 | -1.32(-1.36%) |
Sep 24, 2013 | 97.58 | 98.41 | 95.18 | 96.73 | 276,725 | -0.88(-0.90%) |
Sep 23, 2013 | 100.85 | 101.83 | 97.38 | 97.61 | 168,293 | -3.20(-3.17%) |
Sep 20, 2013 | 100.76 | 102.99 | 98.16 | 100.81 | 0 | +0.14(+0.14%) |
Sep 19, 2013 | 99.11 | 100.77 | 98.08 | 100.67 | 178,751 | +1.94(+1.96%) |
Sep 18, 2013 | 96.36 | 99.31 | 96.02 | 98.73 | 0 | +2.14(+2.22%) |
Sep 17, 2013 | 97.10 | 97.11 | 95.56 | 96.59 | 0 | -0.51(-0.53%) |
Sep 16, 2013 | 100.39 | 99.49 | 96.98 | 97.10 | 0 | -2.03(-2.05%) |
Sep 13, 2013 | 96.10 | 99.79 | 95.02 | 99.13 | 0 | +3.45(+3.61%) |
Sep 12, 2013 | 96.56 | 97.12 | 94.43 | 95.68 | 0 | -1.31(-1.35%) |
Sep 11, 2013 | 98.78 | 98.78 | 96.11 | 96.99 | 0 | -1.71(-1.73%) |
Sep 10, 2013 | 94.26 | 98.76 | 94.26 | 98.70 | 202,650 | +5.20(+5.56%) |
Sep 09, 2013 | 91.56 | 94.18 | 91.50 | 93.50 | 0 | +2.23(+2.44%) |
Sep 06, 2013 | 94.00 | 94.25 | 89.18 | 91.27 | 0 | -2.02(-2.17%) |
Sep 05, 2013 | 93.14 | 93.77 | 91.62 | 93.29 | 0 | +0.41(+0.44%) |
Sep 04, 2013 | 90.00 | 93.02 | 89.78 | 92.88 | 0 | +3.17(+3.54%) |