Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 118.40 | 119.00 | 117.20 | 118.40 | 679,802 | +1.80(+1.54%) |
Nov 27, 2013 | 117.60 | 119.00 | 115.40 | 116.60 | 1,620,090 | +1.40(+1.22%) |
Nov 26, 2013 | 112.20 | 116.80 | 111.60 | 115.20 | 1,669,542 | +4.20(+3.78%) |
Nov 25, 2013 | 109.40 | 112.60 | 108.80 | 111.00 | 1,195,368 | +3.00(+2.78%) |
Nov 22, 2013 | 106.20 | 108.00 | 106.10 | 108.00 | 968,003 | +2.40(+2.27%) |
Nov 21, 2013 | 104.40 | 107.00 | 103.40 | 105.60 | 1,399,297 | +3.60(+3.53%) |
Nov 20, 2013 | 102.00 | 103.40 | 101.00 | 102.00 | 583,940 | +0.60(+0.59%) |
Nov 19, 2013 | 103.20 | 104.30 | 100.80 | 101.40 | 921,013 | -2.20(-2.12%) |
Nov 18, 2013 | 105.60 | 106.00 | 102.60 | 103.60 | 981,441 | -1.60(-1.52%) |
Nov 15, 2013 | 104.40 | 105.80 | 104.40 | 105.20 | 517,809 | +0.80(+0.77%) |
Nov 14, 2013 | 105.40 | 106.00 | 104.20 | 104.40 | 704,517 | -0.80(-0.76%) |
Nov 13, 2013 | 104.00 | 105.60 | 103.60 | 105.20 | 689,252 | +0.80(+0.77%) |
Nov 12, 2013 | 104.40 | 105.60 | 103.40 | 104.40 | 508,377 | +0.00(+0.00%) |
Nov 11, 2013 | 104.80 | 106.20 | 104.20 | 104.40 | 572,782 | -0.60(-0.57%) |
Nov 08, 2013 | 102.80 | 105.00 | 102.80 | 105.00 | 912,674 | +2.40(+2.34%) |
Nov 07, 2013 | 103.50 | 105.00 | 101.20 | 102.60 | 1,105,035 | -0.40(-0.39%) |
Nov 06, 2013 | 107.00 | 107.20 | 102.80 | 103.00 | 1,227,183 | -3.20(-3.01%) |
Nov 05, 2013 | 107.20 | 108.40 | 106.00 | 106.20 | 1,266,279 | -1.20(-1.12%) |
Nov 04, 2013 | 106.20 | 107.80 | 105.40 | 107.40 | 1,013,503 | +2.00(+1.90%) |
Nov 01, 2013 | 107.40 | 108.00 | 104.60 | 105.40 | 1,323,769 | -1.20(-1.13%) |
Oct 31, 2013 | 105.80 | 106.60 | 104.46 | 106.60 | 1,176,651 | +2.40(+2.30%) |
Oct 30, 2013 | 104.00 | 106.00 | 103.60 | 104.20 | 1,304,327 | +0.60(+0.58%) |
Oct 29, 2013 | 101.20 | 103.80 | 101.00 | 103.60 | 1,091,657 | +3.00(+2.98%) |
Oct 28, 2013 | 102.60 | 103.40 | 100.20 | 100.60 | 880,989 | -1.80(-1.76%) |
Oct 25, 2013 | 104.20 | 104.40 | 100.60 | 102.40 | 1,164,610 | -2.00(-1.92%) |
Oct 24, 2013 | 103.20 | 105.00 | 102.40 | 104.40 | 710,612 | +2.00(+1.95%) |
Oct 23, 2013 | 101.60 | 103.00 | 101.00 | 102.40 | 815,755 | -0.80(-0.78%) |
Oct 22, 2013 | 105.40 | 106.00 | 100.40 | 103.20 | 1,257,669 | -1.80(-1.71%) |
Oct 21, 2013 | 107.40 | 108.00 | 105.00 | 105.00 | 808,469 | -1.00(-0.94%) |
Oct 18, 2013 | 108.60 | 108.80 | 105.60 | 106.00 | 1,144,535 | -1.00(-0.93%) |
Oct 17, 2013 | 103.60 | 107.00 | 102.80 | 107.00 | 1,839,985 | +4.20(+4.09%) |
Oct 16, 2013 | 103.00 | 103.80 | 102.00 | 102.80 | 1,169,918 | +0.60(+0.59%) |
Oct 15, 2013 | 102.60 | 104.00 | 101.40 | 102.20 | 1,301,572 | +0.80(+0.79%) |
Oct 14, 2013 | 98.40 | 101.60 | 97.40 | 101.40 | 1,016,538 | +1.60(+1.60%) |
Oct 11, 2013 | 100.40 | 101.40 | 99.40 | 99.80 | 1,152,726 | -0.20(-0.20%) |
Oct 10, 2013 | 99.60 | 102.00 | 99.40 | 100.00 | 1,975,265 | +3.40(+3.52%) |
Oct 09, 2013 | 100.40 | 101.00 | 95.00 | 96.60 | 2,299,271 | -3.40(-3.40%) |
Oct 08, 2013 | 104.80 | 105.40 | 98.20 | 100.00 | 2,309,206 | -4.00(-3.85%) |
Oct 07, 2013 | 104.40 | 106.60 | 103.60 | 104.00 | 1,599,805 | +0.20(+0.19%) |
Oct 04, 2013 | 103.00 | 105.20 | 102.60 | 103.80 | 2,371,029 | +2.20(+2.17%) |
Oct 03, 2013 | 103.60 | 105.97 | 101.60 | 101.60 | 3,311,162 | +1.40(+1.40%) |
Oct 02, 2013 | 99.00 | 101.20 | 98.80 | 100.20 | 1,912,542 | +1.40(+1.42%) |
Oct 01, 2013 | 96.20 | 99.80 | 95.44 | 98.80 | 1,923,737 | +3.60(+3.78%) |
Sep 30, 2013 | 90.60 | 98.00 | 90.20 | 95.20 | 2,350,237 | +1.20(+1.28%) |
Sep 27, 2013 | 91.60 | 95.00 | 91.00 | 94.00 | 2,641,746 | -1.60(-1.67%) |
Sep 26, 2013 | 97.80 | 98.40 | 94.40 | 95.60 | 1,460,621 | -2.20(-2.25%) |
Sep 25, 2013 | 99.00 | 99.80 | 94.30 | 97.80 | 2,406,163 | -1.00(-1.01%) |
Sep 24, 2013 | 99.40 | 101.60 | 98.00 | 98.80 | 3,563,787 | +2.20(+2.28%) |
Sep 23, 2013 | 93.40 | 97.00 | 92.60 | 96.60 | 2,314,182 | +3.20(+3.43%) |
Sep 20, 2013 | 92.40 | 95.80 | 91.60 | 93.40 | 3,518,838 | +1.80(+1.97%) |
Sep 19, 2013 | 84.20 | 93.00 | 82.60 | 91.60 | 5,678,921 | +17.40(+23.45%) |
Sep 18, 2013 | 74.80 | 75.80 | 73.60 | 74.20 | 1,711,893 | +0.20(+0.27%) |
Sep 17, 2013 | 72.60 | 74.20 | 72.40 | 74.00 | 636,033 | +2.00(+2.78%) |
Sep 16, 2013 | 72.80 | 73.40 | 72.00 | 72.00 | 915,365 | +0.40(+0.56%) |
Sep 13, 2013 | 73.00 | 73.00 | 70.60 | 71.60 | 672,213 | -0.60(-0.83%) |
Sep 12, 2013 | 73.80 | 74.00 | 72.00 | 72.20 | 694,632 | -1.00(-1.37%) |
Sep 11, 2013 | 74.80 | 75.00 | 73.20 | 73.20 | 797,251 | -0.40(-0.54%) |
Sep 10, 2013 | 72.60 | 74.00 | 72.00 | 73.60 | 935,193 | +2.00(+2.79%) |
Sep 09, 2013 | 70.40 | 71.60 | 70.40 | 71.60 | 678,275 | +1.80(+2.58%) |
Sep 06, 2013 | 71.00 | 71.00 | 69.80 | 69.80 | 487,513 | -0.40(-0.57%) |
Sep 05, 2013 | 70.20 | 71.00 | 69.80 | 70.20 | 594,718 | +1.00(+1.45%) |
Sep 04, 2013 | 71.60 | 71.80 | 69.20 | 69.20 | 821,976 | -1.60(-2.26%) |