Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 119.75 | 119.75 | 116.22 | 117.77 | 0 | -0.80(-0.67%) |
Nov 27, 2013 | 118.61 | 120.35 | 117.25 | 118.57 | 0 | +0.42(+0.36%) |
Nov 26, 2013 | 117.07 | 119.05 | 114.58 | 118.15 | 0 | +0.37(+0.31%) |
Nov 25, 2013 | 118.53 | 119.38 | 115.80 | 117.78 | 0 | +0.81(+0.69%) |
Nov 22, 2013 | 120.00 | 120.50 | 114.38 | 116.97 | 0 | -0.04(-0.03%) |
Nov 21, 2013 | 113.47 | 118.00 | 113.00 | 117.01 | 0 | +4.77(+4.25%) |
Nov 20, 2013 | 120.06 | 121.04 | 108.00 | 112.24 | 3,234,284 | -4.68(-4.00%) |
Nov 19, 2013 | 127.79 | 128.50 | 115.58 | 116.92 | 2,719,553 | -11.25(-8.78%) |
Nov 18, 2013 | 127.00 | 134.00 | 125.72 | 128.17 | 2,537,275 | +3.19(+2.55%) |
Nov 15, 2013 | 125.82 | 126.96 | 124.32 | 124.98 | 0 | +0.88(+0.71%) |
Nov 14, 2013 | 127.28 | 127.49 | 123.25 | 124.10 | 0 | -0.17(-0.14%) |
Nov 12, 2013 | 125.84 | 126.17 | 122.75 | 124.27 | 0 | -2.84(-2.24%) |
Nov 11, 2013 | 119.70 | 128.75 | 119.54 | 127.12 | 0 | +8.07(+6.78%) |
Nov 08, 2013 | 119.42 | 121.20 | 116.00 | 119.05 | 0 | +0.90(+0.76%) |
Nov 07, 2013 | 119.20 | 124.16 | 117.40 | 118.15 | 0 | +3.80(+3.32%) |
Nov 06, 2013 | 120.00 | 120.00 | 113.04 | 114.35 | 0 | -4.04(-3.41%) |
Nov 05, 2013 | 115.67 | 120.25 | 115.66 | 118.39 | 1,728,807 | +2.90(+2.51%) |
Nov 04, 2013 | 118.00 | 118.50 | 113.85 | 115.49 | 0 | -2.11(-1.79%) |
Nov 01, 2013 | 114.20 | 117.72 | 113.34 | 117.60 | 0 | +4.32(+3.81%) |
Oct 31, 2013 | 112.16 | 115.00 | 110.09 | 113.28 | 1,012,356 | +0.61(+0.54%) |
Oct 30, 2013 | 110.68 | 112.75 | 109.13 | 112.67 | 0 | +3.74(+3.43%) |
Oct 29, 2013 | 106.11 | 109.45 | 104.51 | 108.93 | 0 | +2.79(+2.63%) |
Oct 28, 2013 | 108.27 | 108.99 | 105.82 | 106.14 | 0 | -1.87(-1.73%) |
Oct 25, 2013 | 110.25 | 110.49 | 107.88 | 108.01 | 0 | -1.80(-1.64%) |
Oct 24, 2013 | 108.03 | 110.15 | 106.80 | 109.81 | 449,426 | +2.49(+2.32%) |
Oct 23, 2013 | 108.58 | 108.58 | 105.81 | 107.32 | 616,700 | -2.08(-1.90%) |
Oct 22, 2013 | 111.25 | 112.27 | 105.91 | 109.40 | 0 | -1.98(-1.78%) |
Oct 21, 2013 | 111.43 | 112.94 | 110.54 | 111.38 | 0 | +0.53(+0.48%) |
Oct 18, 2013 | 110.00 | 112.00 | 108.11 | 110.85 | 1,046,038 | +1.21(+1.10%) |
Oct 17, 2013 | 109.00 | 111.72 | 107.02 | 109.64 | 0 | -0.08(-0.07%) |
Oct 16, 2013 | 106.88 | 109.86 | 106.57 | 109.72 | 0 | +2.21(+2.06%) |
Oct 15, 2013 | 104.35 | 107.83 | 103.33 | 107.51 | 1,499,375 | +3.14(+3.01%) |
Oct 14, 2013 | 102.50 | 106.50 | 102.00 | 104.37 | 1,440,954 | +1.43(+1.39%) |
Oct 11, 2013 | 99.50 | 103.56 | 97.21 | 102.94 | 0 | +3.70(+3.73%) |
Oct 10, 2013 | 96.34 | 100.10 | 96.00 | 99.24 | 0 | +6.46(+6.96%) |
Oct 09, 2013 | 94.93 | 94.96 | 89.90 | 92.78 | 0 | -1.14(-1.21%) |
Oct 08, 2013 | 98.12 | 98.70 | 92.89 | 93.92 | 0 | -3.47(-3.56%) |
Oct 07, 2013 | 98.63 | 99.41 | 95.67 | 97.39 | 1,105,257 | -2.22(-2.23%) |
Oct 04, 2013 | 100.83 | 101.15 | 99.01 | 99.61 | 0 | -0.20(-0.20%) |
Oct 03, 2013 | 103.50 | 103.81 | 97.40 | 99.81 | 1,062,225 | -3.69(-3.57%) |
Oct 02, 2013 | 103.48 | 104.94 | 102.42 | 103.50 | 0 | -0.59(-0.57%) |
Oct 01, 2013 | 101.28 | 104.24 | 100.73 | 104.09 | 590,214 | +2.62(+2.58%) |
Sep 27, 2013 | 104.22 | 104.22 | 100.55 | 101.47 | 0 | -2.47(-2.38%) |
Sep 26, 2013 | 102.50 | 105.38 | 101.55 | 103.94 | 0 | +2.32(+2.29%) |
Sep 25, 2013 | 100.73 | 102.36 | 100.03 | 101.62 | 0 | +1.06(+1.05%) |
Sep 24, 2013 | 98.20 | 102.00 | 97.80 | 100.56 | 0 | +2.33(+2.37%) |
Sep 23, 2013 | 101.00 | 101.00 | 96.28 | 98.23 | 0 | -1.26(-1.27%) |
Sep 20, 2013 | 100.01 | 101.14 | 98.51 | 99.49 | 0 | +0.34(+0.34%) |
Sep 19, 2013 | 98.45 | 99.59 | 96.62 | 99.15 | 0 | +1.44(+1.47%) |
Sep 18, 2013 | 97.95 | 98.50 | 95.33 | 97.71 | 1,365,445 | +0.89(+0.92%) |
Sep 17, 2013 | 95.00 | 96.84 | 93.60 | 96.82 | 0 | +3.37(+3.61%) |
Sep 16, 2013 | 93.48 | 97.39 | 92.56 | 93.45 | 2,532,339 | +1.13(+1.22%) |
Sep 13, 2013 | 93.15 | 94.70 | 91.95 | 92.32 | 0 | -5.47(-5.59%) |
Sep 12, 2013 | 102.31 | 103.00 | 97.15 | 97.79 | 1,672,109 | -5.20(-5.05%) |
Sep 11, 2013 | 103.79 | 104.00 | 101.81 | 102.99 | 0 | -0.81(-0.78%) |
Sep 10, 2013 | 104.31 | 104.40 | 102.26 | 103.80 | 929,238 | -1.42(-1.35%) |
Sep 09, 2013 | 107.47 | 107.96 | 102.34 | 105.22 | 840,896 | -1.16(-1.09%) |
Sep 06, 2013 | 108.07 | 108.95 | 104.35 | 106.38 | 0 | -0.68(-0.64%) |
Sep 05, 2013 | 108.99 | 109.79 | 106.81 | 107.06 | 0 | -0.39(-0.36%) |
Sep 04, 2013 | 109.23 | 109.97 | 104.25 | 107.45 | 0 | -2.81(-2.55%) |