Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 110.01 | 110.52 | 109.54 | 109.80 | 653,479 | -0.28(-0.25%) |
Nov 27, 2013 | 109.42 | 110.32 | 109.31 | 110.08 | 589,092 | +0.44(+0.40%) |
Nov 26, 2013 | 109.58 | 109.79 | 109.22 | 109.63 | 1,823,517 | +0.00(+0.00%) |
Nov 25, 2013 | 110.02 | 110.50 | 109.53 | 109.63 | 804,579 | -0.43(-0.40%) |
Nov 22, 2013 | 109.08 | 110.19 | 108.63 | 110.07 | 834,383 | +1.00(+0.92%) |
Nov 21, 2013 | 108.58 | 109.22 | 108.00 | 109.07 | 726,954 | +0.80(+0.74%) |
Nov 20, 2013 | 109.50 | 109.89 | 108.14 | 108.27 | 934,286 | -1.51(-1.38%) |
Nov 19, 2013 | 109.55 | 110.44 | 109.31 | 109.78 | 797,869 | -0.04(-0.04%) |
Nov 18, 2013 | 110.70 | 110.74 | 109.47 | 109.82 | 791,451 | -0.44(-0.40%) |
Nov 15, 2013 | 109.47 | 110.29 | 108.82 | 110.27 | 951,898 | +1.03(+0.94%) |
Nov 14, 2013 | 108.69 | 109.58 | 108.43 | 109.24 | 624,784 | +0.94(+0.87%) |
Nov 13, 2013 | 107.69 | 108.31 | 107.39 | 108.30 | 1,026,983 | +0.43(+0.39%) |
Nov 12, 2013 | 108.14 | 108.31 | 107.42 | 107.88 | 1,078,987 | -0.55(-0.51%) |
Nov 11, 2013 | 108.44 | 108.63 | 107.87 | 108.42 | 698,862 | +0.17(+0.15%) |
Nov 08, 2013 | 107.99 | 108.27 | 107.31 | 108.26 | 1,204,487 | +0.27(+0.25%) |
Nov 07, 2013 | 109.52 | 109.77 | 107.81 | 107.99 | 1,227,361 | -1.49(-1.36%) |
Nov 06, 2013 | 108.85 | 109.74 | 108.72 | 109.48 | 902,217 | +0.77(+0.70%) |
Nov 05, 2013 | 107.83 | 108.74 | 107.20 | 108.71 | 1,519,855 | +1.11(+1.04%) |
Nov 04, 2013 | 108.22 | 108.23 | 107.26 | 107.60 | 1,020,081 | -0.31(-0.29%) |
Nov 01, 2013 | 108.85 | 109.04 | 107.67 | 107.91 | 1,225,167 | -0.54(-0.50%) |
Oct 31, 2013 | 108.46 | 109.06 | 108.00 | 108.45 | 1,451,232 | +0.18(+0.17%) |
Oct 30, 2013 | 108.45 | 111.42 | 108.09 | 108.27 | 1,710,691 | -0.14(-0.13%) |
Oct 29, 2013 | 107.85 | 108.42 | 107.19 | 108.41 | 1,080,323 | +0.54(+0.50%) |
Oct 28, 2013 | 108.65 | 108.90 | 107.43 | 107.87 | 678,463 | -1.04(-0.96%) |
Oct 25, 2013 | 108.08 | 108.93 | 107.59 | 108.91 | 738,940 | +1.06(+0.98%) |
Oct 24, 2013 | 107.65 | 108.14 | 107.35 | 107.85 | 994,436 | +0.17(+0.15%) |
Oct 23, 2013 | 109.28 | 109.28 | 107.53 | 107.68 | 945,613 | -1.72(-1.57%) |
Oct 22, 2013 | 108.70 | 109.52 | 108.46 | 109.41 | 1,107,787 | +0.89(+0.82%) |
Oct 21, 2013 | 108.70 | 108.70 | 107.85 | 108.52 | 684,883 | -0.13(-0.12%) |
Oct 18, 2013 | 108.38 | 108.70 | 107.84 | 108.65 | 877,857 | +0.47(+0.43%) |
Oct 17, 2013 | 106.55 | 108.24 | 106.54 | 108.18 | 805,758 | +1.07(+1.00%) |
Oct 16, 2013 | 105.80 | 107.14 | 105.80 | 107.11 | 885,153 | +1.80(+1.71%) |
Oct 15, 2013 | 106.12 | 106.68 | 105.21 | 105.31 | 604,687 | -1.00(-0.94%) |
Oct 14, 2013 | 105.42 | 106.41 | 105.22 | 106.31 | 512,030 | +0.47(+0.44%) |
Oct 11, 2013 | 105.57 | 105.97 | 104.55 | 105.84 | 678,746 | +0.35(+0.33%) |
Oct 10, 2013 | 104.34 | 105.53 | 104.33 | 105.49 | 809,841 | +1.99(+1.92%) |
Oct 09, 2013 | 103.05 | 103.72 | 102.21 | 103.50 | 1,175,856 | +1.10(+1.08%) |
Oct 08, 2013 | 104.05 | 104.05 | 102.35 | 102.40 | 898,952 | -1.77(-1.69%) |
Oct 07, 2013 | 104.57 | 104.95 | 104.14 | 104.16 | 720,477 | -1.42(-1.34%) |
Oct 04, 2013 | 104.36 | 105.75 | 104.23 | 105.58 | 758,043 | +1.14(+1.09%) |
Oct 03, 2013 | 105.17 | 105.28 | 104.11 | 104.44 | 916,574 | -1.16(-1.09%) |
Oct 02, 2013 | 104.74 | 105.64 | 104.22 | 105.60 | 1,025,529 | +0.52(+0.50%) |
Oct 01, 2013 | 104.25 | 105.20 | 103.72 | 105.08 | 1,040,684 | +0.54(+0.52%) |
Sep 30, 2013 | 103.85 | 104.55 | 103.15 | 104.54 | 1,460,366 | +0.30(+0.29%) |
Sep 27, 2013 | 104.55 | 104.94 | 104.12 | 104.23 | 1,002,598 | -0.29(-0.27%) |
Sep 26, 2013 | 104.25 | 105.02 | 104.00 | 104.52 | 1,573,147 | +0.58(+0.56%) |
Sep 25, 2013 | 105.00 | 105.21 | 103.75 | 103.94 | 2,323,743 | -0.86(-0.82%) |
Sep 24, 2013 | 104.86 | 105.22 | 104.35 | 104.80 | 1,344,419 | -0.30(-0.28%) |
Sep 23, 2013 | 105.40 | 106.14 | 104.88 | 105.09 | 1,437,802 | -0.77(-0.72%) |
Sep 20, 2013 | 106.77 | 107.62 | 105.86 | 105.86 | 1,991,058 | -0.91(-0.86%) |
Sep 19, 2013 | 107.72 | 108.19 | 106.51 | 106.77 | 1,246,304 | -0.83(-0.77%) |
Sep 18, 2013 | 105.61 | 107.63 | 105.23 | 107.60 | 1,809,154 | +2.03(+1.93%) |
Sep 17, 2013 | 106.49 | 106.49 | 105.28 | 105.56 | 1,124,528 | -0.71(-0.67%) |
Sep 16, 2013 | 105.71 | 106.51 | 104.76 | 106.28 | 1,118,986 | +1.51(+1.45%) |
Sep 13, 2013 | 104.67 | 105.22 | 104.29 | 104.76 | 746,641 | +0.20(+0.19%) |
Sep 12, 2013 | 104.96 | 105.17 | 104.41 | 104.56 | 753,397 | -0.75(-0.71%) |
Sep 11, 2013 | 104.34 | 105.52 | 103.94 | 105.31 | 871,593 | +1.02(+0.98%) |
Sep 10, 2013 | 104.12 | 105.14 | 103.89 | 104.29 | 1,033,238 | +0.59(+0.57%) |
Sep 09, 2013 | 102.77 | 103.70 | 102.77 | 103.70 | 877,621 | +0.99(+0.97%) |
Sep 06, 2013 | 102.83 | 103.67 | 102.35 | 102.71 | 1,134,525 | +0.16(+0.16%) |
Sep 05, 2013 | 102.48 | 103.02 | 102.24 | 102.55 | 734,727 | +0.11(+0.11%) |
Sep 04, 2013 | 101.95 | 102.64 | 101.21 | 102.43 | 805,797 | +0.80(+0.79%) |