Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 122.71 | 123.20 | 119.70 | 122.36 | 0 | +2.28(+1.89%) |
Nov 27, 2013 | 120.89 | 121.66 | 116.84 | 120.08 | 0 | +1.71(+1.45%) |
Nov 26, 2013 | 122.50 | 123.69 | 118.30 | 118.37 | 0 | -0.63(-0.53%) |
Nov 25, 2013 | 117.18 | 122.50 | 114.80 | 119.00 | 0 | +6.16(+5.46%) |
Nov 22, 2013 | 115.50 | 116.62 | 112.84 | 112.84 | 0 | +1.61(+1.45%) |
Nov 21, 2013 | 110.04 | 113.05 | 108.85 | 111.23 | 0 | +0.56(+0.51%) |
Nov 20, 2013 | 108.57 | 111.23 | 105.35 | 110.67 | 0 | +2.10(+1.93%) |
Nov 19, 2013 | 114.38 | 114.38 | 105.49 | 108.57 | 0 | -4.13(-3.66%) |
Nov 18, 2013 | 114.24 | 115.92 | 110.33 | 112.70 | 0 | -1.33(-1.17%) |
Nov 15, 2013 | 115.29 | 118.74 | 112.28 | 114.03 | 0 | -1.26(-1.09%) |
Nov 14, 2013 | 114.66 | 117.18 | 109.97 | 115.29 | 0 | +1.54(+1.35%) |
Nov 12, 2013 | 113.89 | 114.66 | 108.36 | 113.75 | 0 | -0.98(-0.85%) |
Nov 11, 2013 | 117.60 | 117.60 | 114.17 | 114.73 | 0 | -0.63(-0.55%) |
Nov 08, 2013 | 114.03 | 117.25 | 111.44 | 115.36 | 0 | +1.26(+1.10%) |
Nov 07, 2013 | 117.25 | 119.00 | 113.12 | 114.10 | 0 | -6.16(-5.12%) |
Nov 06, 2013 | 126.00 | 126.00 | 117.60 | 120.26 | 0 | -3.29(-2.66%) |
Nov 05, 2013 | 121.10 | 125.16 | 119.00 | 123.55 | 0 | +3.15(+2.62%) |
Nov 04, 2013 | 112.42 | 121.80 | 112.42 | 120.40 | 0 | +8.12(+7.23%) |
Nov 01, 2013 | 112.91 | 115.36 | 110.25 | 112.28 | 0 | -2.10(-1.84%) |
Oct 31, 2013 | 117.74 | 119.00 | 109.90 | 114.38 | 0 | -1.75(-1.51%) |
Oct 30, 2013 | 118.93 | 118.93 | 115.50 | 116.13 | 0 | -0.21(-0.18%) |
Oct 29, 2013 | 120.89 | 122.43 | 115.50 | 116.34 | 0 | -3.50(-2.92%) |
Oct 28, 2013 | 122.50 | 122.99 | 119.35 | 119.84 | 0 | +0.77(+0.65%) |
Oct 25, 2013 | 124.25 | 131.25 | 118.86 | 119.07 | 0 | -0.63(-0.53%) |
Oct 24, 2013 | 108.99 | 123.13 | 104.37 | 119.70 | 0 | +9.94(+9.06%) |
Oct 23, 2013 | 114.10 | 114.10 | 103.46 | 109.76 | 0 | -4.27(-3.74%) |
Oct 22, 2013 | 125.65 | 125.65 | 109.90 | 114.03 | 0 | -12.81(-10.10%) |
Oct 21, 2013 | 137.62 | 137.62 | 124.25 | 126.84 | 0 | -8.19(-6.07%) |
Oct 18, 2013 | 134.12 | 138.95 | 129.85 | 135.03 | 6,861 | +0.00(+0.00%) |
Oct 17, 2013 | 135.17 | 140.48 | 126.07 | 135.03 | 0 | +2.24(+1.69%) |
Oct 16, 2013 | 138.25 | 148.75 | 118.02 | 132.79 | 0 | -7.56(-5.39%) |
Oct 15, 2013 | 150.47 | 150.47 | 130.62 | 140.35 | 0 | -9.94(-6.61%) |
Oct 14, 2013 | 155.40 | 155.40 | 143.64 | 150.29 | 0 | -4.83(-3.11%) |
Oct 11, 2013 | 154.77 | 155.12 | 141.19 | 155.12 | 0 | -0.63(-0.40%) |
Oct 10, 2013 | 145.04 | 166.60 | 145.04 | 155.75 | 0 | +10.99(+7.59%) |
Oct 09, 2013 | 161.00 | 164.50 | 142.38 | 144.76 | 0 | -14.63(-9.18%) |
Oct 08, 2013 | 182.14 | 187.46 | 137.90 | 159.39 | 0 | -19.18(-10.74%) |
Oct 07, 2013 | 173.60 | 188.02 | 173.60 | 178.57 | 0 | +5.81(+3.36%) |
Oct 04, 2013 | 163.66 | 188.72 | 163.66 | 172.76 | 0 | +9.94(+6.10%) |
Oct 03, 2013 | 143.08 | 164.50 | 140.00 | 162.82 | 0 | +19.46(+13.57%) |
Oct 02, 2013 | 129.50 | 145.95 | 129.40 | 143.36 | 0 | +16.59(+13.09%) |
Oct 01, 2013 | 127.68 | 131.18 | 126.17 | 126.77 | 0 | -4.20(-3.21%) |
Sep 27, 2013 | 117.25 | 132.72 | 116.90 | 130.97 | 0 | +12.67(+10.71%) |
Sep 26, 2013 | 112.00 | 120.89 | 110.72 | 118.30 | 0 | +7.07(+6.36%) |
Sep 25, 2013 | 105.70 | 111.86 | 105.70 | 111.23 | 0 | +5.67(+5.37%) |
Sep 24, 2013 | 108.50 | 109.34 | 105.35 | 105.56 | 0 | -4.20(-3.83%) |
Sep 23, 2013 | 110.39 | 110.39 | 108.57 | 109.76 | 0 | -1.68(-1.51%) |
Sep 20, 2013 | 110.04 | 111.93 | 110.04 | 111.44 | 0 | +1.68(+1.53%) |
Sep 19, 2013 | 109.77 | 112.00 | 109.76 | 109.76 | 0 | +0.21(+0.19%) |
Sep 18, 2013 | 109.76 | 111.93 | 109.55 | 109.55 | 0 | -0.21(-0.19%) |
Sep 17, 2013 | 115.01 | 115.01 | 108.50 | 109.76 | 0 | -2.31(-2.06%) |
Sep 16, 2013 | 113.05 | 115.15 | 112.07 | 112.07 | 0 | -1.68(-1.48%) |
Sep 13, 2013 | 115.43 | 116.20 | 108.71 | 113.75 | 0 | +0.28(+0.25%) |
Sep 12, 2013 | 113.82 | 117.24 | 108.71 | 113.47 | 0 | +0.14(+0.12%) |
Sep 11, 2013 | 105.84 | 118.23 | 104.72 | 113.33 | 0 | +8.61(+8.22%) |
Sep 10, 2013 | 103.46 | 108.50 | 102.20 | 104.72 | 8,834 | +2.59(+2.54%) |
Sep 09, 2013 | 97.09 | 102.48 | 96.95 | 102.13 | 5,412 | +5.81(+6.03%) |
Sep 06, 2013 | 91.56 | 97.93 | 89.74 | 96.32 | 0 | +2.61(+2.78%) |
Sep 05, 2013 | 89.60 | 93.80 | 89.60 | 93.71 | 0 | +6.42(+7.36%) |
Sep 04, 2013 | 91.00 | 91.00 | 86.03 | 87.29 | 0 | -0.28(-0.32%) |
Sep 03, 2013 | 91.42 | 91.97 | 87.50 | 87.57 | 0 | -2.66(-2.95%) |
Aug 30, 2013 | 93.86 | 93.86 | 89.88 | 90.23 | 0 | -1.54(-1.68%) |
Aug 29, 2013 | 88.48 | 93.10 | 88.48 | 91.77 | 0 | +0.70(+0.77%) |
Aug 28, 2013 | 88.83 | 91.63 | 84.28 | 91.07 | 0 | +0.84(+0.93%) |
Aug 27, 2013 | 92.47 | 93.10 | 89.74 | 90.23 | 0 | -4.20(-4.45%) |
Aug 26, 2013 | 96.57 | 96.57 | 92.54 | 94.43 | 0 | -0.07(-0.07%) |
Aug 23, 2013 | 95.76 | 96.32 | 93.38 | 94.50 | 0 | +1.96(+2.12%) |
Aug 22, 2013 | 95.83 | 97.30 | 92.47 | 92.54 | 0 | -4.13(-4.27%) |
Aug 21, 2013 | 94.08 | 96.67 | 92.05 | 96.67 | 0 | +3.36(+3.60%) |
Aug 20, 2013 | 97.44 | 97.93 | 93.31 | 93.31 | 0 | -3.01(-3.12%) |
Aug 19, 2013 | 93.80 | 97.29 | 93.80 | 96.32 | 0 | -0.07(-0.07%) |
Aug 16, 2013 | 89.32 | 97.85 | 80.47 | 96.39 | 0 | -1.33(-1.36%) |
Aug 15, 2013 | 99.75 | 99.75 | 96.25 | 97.72 | 1,927 | -2.10(-2.10%) |
Aug 14, 2013 | 101.50 | 101.50 | 95.13 | 99.82 | 0 | -0.07(-0.07%) |
Aug 13, 2013 | 102.41 | 103.11 | 98.07 | 99.89 | 6,334 | -1.47(-1.45%) |
Aug 12, 2013 | 100.59 | 103.53 | 95.97 | 101.36 | 8,562 | +0.42(+0.42%) |
Aug 09, 2013 | 100.80 | 105.35 | 99.75 | 100.94 | 7,547 | +0.56(+0.56%) |
Aug 08, 2013 | 93.87 | 100.45 | 91.21 | 100.38 | 9,118 | +9.45(+10.39%) |
Aug 07, 2013 | 88.55 | 92.33 | 81.20 | 90.93 | 8,448 | -1.12(-1.22%) |
Aug 06, 2013 | 107.38 | 110.81 | 88.55 | 92.05 | 16,565 | -10.22(-9.99%) |
Aug 05, 2013 | 102.90 | 106.19 | 98.14 | 102.27 | 21,032 | +4.27(+4.36%) |
Aug 02, 2013 | 84.77 | 101.15 | 84.70 | 98.00 | 20,219 | +14.00(+16.67%) |
Aug 01, 2013 | 77.00 | 86.66 | 77.00 | 84.00 | 20,401 | +11.55(+15.94%) |
Jul 31, 2013 | 71.39 | 73.50 | 70.00 | 72.45 | 0 | +2.17(+3.09%) |
Jul 30, 2013 | 69.79 | 70.28 | 69.31 | 70.28 | 0 | +0.35(+0.50%) |
Jul 29, 2013 | 70.70 | 71.40 | 66.99 | 69.93 | 0 | -1.12(-1.58%) |
Jul 26, 2013 | 70.74 | 72.10 | 70.00 | 71.05 | 0 | -0.35(-0.49%) |
Jul 25, 2013 | 71.40 | 72.45 | 71.40 | 71.40 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 71.05 | 73.50 | 70.91 | 71.40 | 0 | +1.33(+1.90%) |
Jul 23, 2013 | 71.12 | 71.47 | 70.00 | 70.07 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 69.44 | 70.70 | 69.44 | 70.07 | 0 | +0.28(+0.40%) |
Jul 19, 2013 | 69.30 | 70.00 | 68.25 | 69.79 | 0 | +0.56(+0.81%) |
Jul 18, 2013 | 70.00 | 70.07 | 67.20 | 69.23 | 0 | +0.21(+0.31%) |
Jul 17, 2013 | 71.61 | 71.61 | 68.25 | 69.02 | 7,130 | -1.05(-1.50%) |
Jul 16, 2013 | 71.54 | 76.30 | 70.07 | 70.07 | 0 | -1.68(-2.34%) |
Jul 15, 2013 | 79.73 | 80.15 | 68.39 | 71.75 | 0 | -3.08(-4.12%) |
Jul 12, 2013 | 66.57 | 78.96 | 66.50 | 74.83 | 0 | +7.63(+11.35%) |
Jul 11, 2013 | 67.66 | 67.97 | 62.30 | 67.20 | 0 | +3.78(+5.96%) |
Jul 10, 2013 | 59.50 | 66.57 | 58.45 | 63.42 | 0 | +5.11(+8.76%) |
Jul 09, 2013 | 57.05 | 58.33 | 55.30 | 58.31 | 0 | +3.01(+5.44%) |
Jul 08, 2013 | 50.12 | 57.12 | 49.14 | 55.30 | 0 | +7.42(+15.50%) |
Jul 05, 2013 | 49.35 | 49.35 | 47.81 | 47.88 | 0 | -0.56(-1.16%) |
Jul 03, 2013 | 50.19 | 50.26 | 48.16 | 48.44 | 0 | -0.21(-0.43%) |
Jul 02, 2013 | 47.60 | 49.70 | 47.60 | 48.65 | 0 | +0.14(+0.29%) |
Jul 01, 2013 | 48.30 | 48.51 | 47.81 | 48.51 | 0 | +0.56(+1.17%) |
Jun 28, 2013 | 47.81 | 48.93 | 46.90 | 47.95 | 1,300 | +0.56(+1.18%) |
Jun 26, 2013 | 47.53 | 48.37 | 47.25 | 47.39 | 0 | +0.07(+0.15%) |
Jun 25, 2013 | 51.55 | 51.59 | 46.97 | 47.32 | 0 | +0.84(+1.81%) |
Jun 24, 2013 | 47.32 | 50.33 | 45.50 | 46.48 | 0 | -1.89(-3.91%) |
Jun 21, 2013 | 49.42 | 49.42 | 47.32 | 48.37 | 1,043 | -1.33(-2.68%) |
Jun 20, 2013 | 48.72 | 49.84 | 48.72 | 49.70 | 0 | +0.14(+0.28%) |
Jun 19, 2013 | 49.07 | 51.73 | 48.09 | 49.56 | 0 | +0.56(+1.14%) |
Jun 18, 2013 | 50.17 | 50.17 | 46.90 | 49.00 | 0 | +0.35(+0.72%) |
Jun 17, 2013 | 49.00 | 50.12 | 48.51 | 48.65 | 0 | -1.05(-2.11%) |
Jun 14, 2013 | 50.54 | 50.54 | 48.72 | 49.70 | 1,482 | +1.19(+2.45%) |
Jun 13, 2013 | 47.74 | 49.84 | 47.74 | 48.51 | 2,422 | +0.56(+1.17%) |
Jun 12, 2013 | 48.23 | 49.56 | 47.74 | 47.95 | 1,236 | -1.05(-2.14%) |
Jun 11, 2013 | 48.30 | 49.63 | 48.30 | 49.00 | 1,087 | -0.21(-0.43%) |
Jun 10, 2013 | 50.40 | 50.40 | 49.21 | 49.21 | 0 | -1.33(-2.63%) |
Jun 07, 2013 | 49.15 | 50.54 | 49.15 | 50.54 | 0 | +1.54(+3.14%) |
Jun 06, 2013 | 48.79 | 50.05 | 48.72 | 49.00 | 0 | -0.91(-1.82%) |
Jun 05, 2013 | 48.86 | 49.91 | 46.20 | 49.91 | 0 | +2.03(+4.24%) |
Jun 04, 2013 | 49.35 | 49.35 | 46.69 | 47.88 | 0 | -0.28(-0.58%) |
Jun 03, 2013 | 49.70 | 49.98 | 48.09 | 48.16 | 1,754 | -2.24(-4.44%) |
May 31, 2013 | 53.97 | 53.97 | 48.86 | 50.40 | 3,384 | +0.21(+0.42%) |
May 30, 2013 | 48.65 | 50.19 | 47.74 | 50.19 | 0 | +2.24(+4.67%) |
May 29, 2013 | 49.63 | 49.63 | 47.81 | 47.95 | 9,276 | -0.84(-1.72%) |
May 28, 2013 | 55.30 | 55.30 | 47.67 | 48.79 | 9,125 | -1.96(-3.86%) |
May 24, 2013 | 50.40 | 51.80 | 47.95 | 50.75 | 0 | +0.28(+0.55%) |
May 23, 2013 | 50.75 | 52.50 | 50.12 | 50.47 | 0 | -2.38(-4.50%) |