Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 111.30 | 111.61 | 110.70 | 110.86 | 1,301,030 | -0.65(-0.58%) |
Nov 27, 2013 | 111.23 | 111.90 | 111.08 | 111.51 | 1,770,743 | +0.57(+0.51%) |
Nov 26, 2013 | 110.41 | 111.50 | 110.25 | 110.94 | 2,816,397 | +0.63(+0.57%) |
Nov 25, 2013 | 110.95 | 110.99 | 110.09 | 110.31 | 2,047,616 | +0.11(+0.10%) |
Nov 22, 2013 | 109.74 | 110.33 | 109.23 | 110.20 | 2,467,325 | +0.43(+0.39%) |
Nov 21, 2013 | 109.12 | 109.85 | 108.99 | 109.77 | 1,964,099 | +0.94(+0.86%) |
Nov 20, 2013 | 109.30 | 109.67 | 108.60 | 108.83 | 2,239,919 | -0.27(-0.25%) |
Nov 19, 2013 | 108.92 | 109.49 | 108.80 | 109.10 | 1,877,692 | -0.03(-0.03%) |
Nov 18, 2013 | 108.60 | 109.91 | 108.60 | 109.13 | 2,415,217 | +0.54(+0.50%) |
Nov 15, 2013 | 108.82 | 109.00 | 108.19 | 108.59 | 2,974,450 | -0.10(-0.09%) |
Nov 14, 2013 | 108.50 | 108.97 | 107.48 | 108.69 | 2,551,286 | +1.23(+1.14%) |
Nov 13, 2013 | 106.55 | 107.54 | 106.02 | 107.46 | 2,797,564 | +0.01(+0.01%) |
Nov 12, 2013 | 107.89 | 107.97 | 107.15 | 107.45 | 2,998,366 | -0.63(-0.58%) |
Nov 11, 2013 | 108.54 | 108.60 | 107.78 | 108.08 | 2,399,592 | -0.47(-0.43%) |
Nov 08, 2013 | 107.01 | 108.59 | 106.79 | 108.55 | 2,950,893 | +1.28(+1.19%) |
Nov 07, 2013 | 108.78 | 109.27 | 107.09 | 107.27 | 2,536,017 | -1.40(-1.29%) |
Nov 06, 2013 | 108.23 | 108.98 | 108.10 | 108.67 | 3,159,729 | +0.99(+0.92%) |
Nov 05, 2013 | 107.59 | 108.26 | 106.71 | 107.68 | 2,283,310 | -0.30(-0.28%) |
Nov 04, 2013 | 108.31 | 108.44 | 107.48 | 107.98 | 2,293,696 | +0.47(+0.44%) |
Nov 01, 2013 | 106.45 | 107.73 | 106.41 | 107.51 | 2,511,016 | +1.26(+1.19%) |
Oct 31, 2013 | 105.90 | 107.24 | 105.73 | 106.25 | 2,962,862 | +0.30(+0.28%) |
Oct 30, 2013 | 106.59 | 107.23 | 105.68 | 105.95 | 2,030,817 | -0.47(-0.44%) |
Oct 29, 2013 | 106.02 | 106.45 | 105.76 | 106.42 | 2,246,485 | +0.43(+0.41%) |
Oct 28, 2013 | 107.09 | 107.24 | 105.91 | 105.99 | 3,262,746 | -1.53(-1.42%) |
Oct 25, 2013 | 106.91 | 107.53 | 106.53 | 107.52 | 2,732,506 | +0.46(+0.43%) |
Oct 24, 2013 | 107.35 | 107.49 | 106.21 | 107.06 | 2,652,648 | +0.67(+0.63%) |
Oct 23, 2013 | 106.20 | 106.92 | 105.66 | 106.39 | 3,355,020 | +0.26(+0.24%) |
Oct 22, 2013 | 107.62 | 108.56 | 105.07 | 106.13 | 5,795,865 | -1.49(-1.38%) |
Oct 21, 2013 | 107.90 | 107.94 | 106.95 | 107.62 | 2,878,650 | -0.12(-0.11%) |
Oct 18, 2013 | 108.08 | 108.44 | 107.06 | 107.74 | 2,708,397 | -0.28(-0.26%) |
Oct 17, 2013 | 105.98 | 108.16 | 105.98 | 108.02 | 2,068,850 | +1.59(+1.49%) |
Oct 16, 2013 | 106.51 | 107.14 | 105.97 | 106.43 | 3,246,237 | +0.63(+0.60%) |
Oct 15, 2013 | 106.82 | 106.91 | 105.77 | 105.80 | 2,710,229 | -1.10(-1.03%) |
Oct 14, 2013 | 106.03 | 107.07 | 105.68 | 106.90 | 2,435,280 | -0.11(-0.10%) |
Oct 11, 2013 | 105.68 | 107.03 | 105.36 | 107.01 | 3,201,639 | +1.09(+1.03%) |
Oct 10, 2013 | 104.37 | 105.92 | 103.98 | 105.92 | 3,419,521 | +3.08(+2.99%) |
Oct 09, 2013 | 103.00 | 103.39 | 102.21 | 102.84 | 3,545,796 | +0.08(+0.08%) |
Oct 08, 2013 | 104.01 | 104.47 | 102.73 | 102.76 | 2,200,502 | -1.27(-1.22%) |
Oct 07, 2013 | 103.44 | 104.75 | 103.00 | 104.03 | 2,149,947 | -0.24(-0.23%) |
Oct 04, 2013 | 103.77 | 104.62 | 103.30 | 104.27 | 2,111,454 | +0.58(+0.56%) |
Oct 03, 2013 | 104.83 | 104.97 | 102.73 | 103.69 | 4,264,751 | -1.29(-1.23%) |
Oct 02, 2013 | 106.74 | 106.76 | 104.55 | 104.98 | 5,592,916 | -2.40(-2.24%) |
Oct 01, 2013 | 108.08 | 108.48 | 106.35 | 107.38 | 4,987,742 | -0.44(-0.41%) |
Sep 30, 2013 | 108.86 | 109.01 | 107.50 | 107.82 | 3,317,249 | -1.54(-1.41%) |
Sep 27, 2013 | 108.99 | 109.57 | 108.30 | 109.36 | 1,847,521 | -0.30(-0.27%) |
Sep 26, 2013 | 109.67 | 110.38 | 109.11 | 109.66 | 2,575,747 | +0.40(+0.37%) |
Sep 25, 2013 | 109.86 | 110.89 | 109.23 | 109.26 | 2,458,029 | -0.74(-0.67%) |
Sep 24, 2013 | 109.55 | 110.60 | 109.10 | 110.00 | 2,449,489 | +0.58(+0.53%) |
Sep 23, 2013 | 109.68 | 110.84 | 109.10 | 109.42 | 3,090,869 | -0.16(-0.15%) |
Sep 20, 2013 | 112.00 | 112.19 | 109.58 | 109.58 | 5,769,527 | -2.42(-2.16%) |
Sep 19, 2013 | 111.52 | 112.46 | 111.34 | 112.00 | 3,094,684 | +0.99(+0.89%) |
Sep 18, 2013 | 110.10 | 111.09 | 108.91 | 111.01 | 3,685,938 | +0.62(+0.56%) |
Sep 17, 2013 | 109.60 | 111.47 | 109.49 | 110.39 | 3,361,365 | +0.69(+0.63%) |
Sep 16, 2013 | 109.50 | 110.00 | 108.39 | 109.70 | 2,835,706 | +1.31(+1.21%) |
Sep 13, 2013 | 108.01 | 108.39 | 107.40 | 108.39 | 2,219,110 | +0.56(+0.52%) |
Sep 12, 2013 | 107.80 | 109.13 | 107.65 | 107.83 | 3,514,013 | +0.00(+0.00%) |
Sep 11, 2013 | 106.77 | 107.83 | 106.42 | 107.83 | 3,121,323 | +1.57(+1.48%) |
Sep 10, 2013 | 105.25 | 106.41 | 105.00 | 106.26 | 2,862,970 | +1.78(+1.70%) |
Sep 09, 2013 | 103.54 | 104.80 | 103.54 | 104.48 | 2,156,208 | +1.25(+1.21%) |
Sep 06, 2013 | 104.12 | 104.40 | 102.18 | 103.23 | 2,444,100 | -0.45(-0.43%) |
Sep 05, 2013 | 103.23 | 104.13 | 102.84 | 103.68 | 1,672,658 | +0.32(+0.31%) |
Sep 04, 2013 | 102.44 | 103.41 | 102.06 | 103.36 | 2,567,888 | +0.70(+0.68%) |