Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 121.89 | 123.54 | 120.88 | 123.03 | 150,618 | +0.46(+0.38%) |
Nov 27, 2013 | 120.16 | 122.70 | 119.21 | 122.57 | 329,023 | +1.81(+1.50%) |
Nov 26, 2013 | 120.21 | 122.38 | 119.07 | 120.76 | 154,218 | +0.62(+0.52%) |
Nov 25, 2013 | 121.28 | 121.28 | 117.70 | 120.14 | 190,477 | -1.30(-1.07%) |
Nov 22, 2013 | 124.79 | 125.42 | 121.10 | 121.44 | 259,473 | -3.68(-2.94%) |
Nov 21, 2013 | 122.31 | 126.00 | 120.17 | 125.12 | 208,351 | +4.48(+3.71%) |
Nov 20, 2013 | 120.04 | 122.76 | 119.31 | 120.64 | 137,538 | +0.81(+0.68%) |
Nov 19, 2013 | 119.25 | 120.63 | 118.65 | 119.83 | 207,552 | +0.57(+0.48%) |
Nov 18, 2013 | 122.60 | 122.69 | 118.35 | 119.26 | 175,639 | -3.34(-2.72%) |
Nov 15, 2013 | 122.29 | 122.80 | 120.18 | 122.60 | 205,991 | +0.07(+0.06%) |
Nov 14, 2013 | 122.34 | 123.16 | 120.14 | 122.53 | 189,995 | +0.16(+0.13%) |
Nov 13, 2013 | 121.00 | 122.42 | 119.58 | 122.37 | 125,670 | +1.60(+1.32%) |
Nov 12, 2013 | 120.58 | 121.00 | 118.33 | 120.77 | 224,947 | -0.06(-0.05%) |
Nov 11, 2013 | 120.84 | 122.96 | 120.03 | 120.83 | 112,119 | -0.44(-0.36%) |
Nov 08, 2013 | 118.02 | 122.00 | 117.35 | 121.27 | 214,997 | +4.02(+3.43%) |
Nov 07, 2013 | 123.56 | 123.56 | 115.96 | 117.25 | 601,500 | -5.57(-4.54%) |
Nov 06, 2013 | 124.90 | 127.03 | 121.56 | 122.82 | 189,743 | -0.45(-0.37%) |
Nov 05, 2013 | 125.41 | 126.18 | 122.12 | 123.27 | 271,653 | -2.73(-2.17%) |
Nov 04, 2013 | 123.00 | 127.59 | 121.73 | 126.00 | 656,845 | +3.11(+2.53%) |
Nov 01, 2013 | 123.75 | 125.00 | 121.21 | 122.89 | 781,886 | -2.45(-1.95%) |
Oct 31, 2013 | 113.50 | 132.55 | 113.00 | 125.34 | 2,993,418 | +27.66(+28.32%) |
Oct 30, 2013 | 100.79 | 101.05 | 97.02 | 97.68 | 429,868 | -3.20(-3.17%) |
Oct 29, 2013 | 100.66 | 101.94 | 98.62 | 100.88 | 355,548 | +0.61(+0.61%) |
Oct 28, 2013 | 100.48 | 100.82 | 99.51 | 100.27 | 143,131 | -0.25(-0.25%) |
Oct 25, 2013 | 102.00 | 102.00 | 99.09 | 100.52 | 186,734 | -1.34(-1.32%) |
Oct 24, 2013 | 101.35 | 102.31 | 99.86 | 101.86 | 224,911 | +0.39(+0.38%) |
Oct 23, 2013 | 105.01 | 105.05 | 100.21 | 101.47 | 187,397 | -4.46(-4.21%) |
Oct 22, 2013 | 106.40 | 107.57 | 105.15 | 105.93 | 135,232 | -0.41(-0.39%) |
Oct 21, 2013 | 107.32 | 108.69 | 106.03 | 106.34 | 232,076 | -1.33(-1.24%) |
Oct 18, 2013 | 104.87 | 108.47 | 103.92 | 107.67 | 472,824 | +4.03(+3.89%) |
Oct 17, 2013 | 102.40 | 104.00 | 101.37 | 103.64 | 260,222 | +1.33(+1.30%) |
Oct 16, 2013 | 102.24 | 103.03 | 101.65 | 102.31 | 160,448 | +0.35(+0.34%) |
Oct 15, 2013 | 103.27 | 103.76 | 101.52 | 101.96 | 127,333 | -1.92(-1.85%) |
Oct 14, 2013 | 104.00 | 104.34 | 102.34 | 103.88 | 141,114 | -0.81(-0.77%) |
Oct 11, 2013 | 103.37 | 105.61 | 103.04 | 104.69 | 266,769 | +0.63(+0.61%) |
Oct 10, 2013 | 102.22 | 104.99 | 101.95 | 104.06 | 267,419 | +2.61(+2.57%) |
Oct 09, 2013 | 98.97 | 102.81 | 98.66 | 101.45 | 301,481 | +2.36(+2.38%) |
Oct 08, 2013 | 97.77 | 100.17 | 97.77 | 99.09 | 220,545 | +1.20(+1.23%) |
Oct 07, 2013 | 98.38 | 99.79 | 97.85 | 97.89 | 238,530 | -1.57(-1.58%) |
Oct 04, 2013 | 97.66 | 100.47 | 97.14 | 99.46 | 217,193 | +1.57(+1.60%) |
Oct 03, 2013 | 97.87 | 98.31 | 95.87 | 97.89 | 129,713 | -0.39(-0.40%) |
Oct 02, 2013 | 98.33 | 98.63 | 96.45 | 98.28 | 210,743 | -1.07(-1.08%) |
Oct 01, 2013 | 98.49 | 100.56 | 97.03 | 99.35 | 269,423 | +0.24(+0.24%) |
Sep 30, 2013 | 97.82 | 100.23 | 97.45 | 99.11 | 216,696 | -0.40(-0.40%) |
Sep 27, 2013 | 97.22 | 99.93 | 97.01 | 99.51 | 135,146 | +1.38(+1.41%) |
Sep 26, 2013 | 95.85 | 99.21 | 95.81 | 98.13 | 151,937 | +2.13(+2.22%) |
Sep 25, 2013 | 95.82 | 96.64 | 95.28 | 96.00 | 169,316 | +0.18(+0.19%) |
Sep 24, 2013 | 96.42 | 97.16 | 94.45 | 95.82 | 207,855 | -0.60(-0.62%) |
Sep 23, 2013 | 97.74 | 98.95 | 96.21 | 96.42 | 311,380 | -0.41(-0.42%) |
Sep 20, 2013 | 101.71 | 101.71 | 96.79 | 96.83 | 445,707 | -3.21(-3.21%) |
Sep 19, 2013 | 102.44 | 104.17 | 97.03 | 100.04 | 674,482 | -2.40(-2.34%) |
Sep 18, 2013 | 104.40 | 106.51 | 101.68 | 102.44 | 604,009 | -2.51(-2.39%) |
Sep 17, 2013 | 99.54 | 105.10 | 99.27 | 104.95 | 715,854 | +5.44(+5.47%) |
Sep 16, 2013 | 99.43 | 100.73 | 98.02 | 99.51 | 726,282 | +1.49(+1.52%) |
Sep 13, 2013 | 91.00 | 99.43 | 89.64 | 98.02 | 624,219 | +7.17(+7.89%) |
Sep 12, 2013 | 89.59 | 91.00 | 89.02 | 90.85 | 153,515 | +0.83(+0.92%) |
Sep 11, 2013 | 89.20 | 90.19 | 87.70 | 90.02 | 131,014 | +0.73(+0.82%) |
Sep 10, 2013 | 87.14 | 89.49 | 85.98 | 89.29 | 184,667 | +2.41(+2.77%) |
Sep 09, 2013 | 84.68 | 88.00 | 84.68 | 86.88 | 165,547 | +1.99(+2.34%) |
Sep 06, 2013 | 84.34 | 85.77 | 82.40 | 84.89 | 172,530 | +0.94(+1.12%) |
Sep 05, 2013 | 84.48 | 85.26 | 83.78 | 83.95 | 59,945 | -0.13(-0.15%) |
Sep 04, 2013 | 83.78 | 85.00 | 82.85 | 84.08 | 70,667 | +0.67(+0.80%) |