Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 106.60 | 108.24 | 102.60 | 105.72 | 5,138,923 | -3.34(-3.06%) |
Oct 30, 2013 | 111.65 | 111.93 | 107.74 | 109.06 | 1,543,256 | -2.00(-1.80%) |
Oct 29, 2013 | 111.38 | 112.33 | 110.17 | 111.06 | 1,017,396 | +0.64(+0.58%) |
Oct 28, 2013 | 113.35 | 113.42 | 110.28 | 110.42 | 1,074,002 | -2.15(-1.91%) |
Oct 25, 2013 | 114.63 | 114.83 | 111.91 | 112.57 | 801,358 | -1.72(-1.50%) |
Oct 24, 2013 | 114.48 | 115.06 | 114.00 | 114.29 | 1,281,421 | -0.08(-0.07%) |
Oct 23, 2013 | 112.10 | 114.60 | 111.54 | 114.37 | 1,162,377 | +1.84(+1.64%) |
Oct 22, 2013 | 113.46 | 113.92 | 111.98 | 112.53 | 991,528 | +0.23(+0.20%) |
Oct 21, 2013 | 113.69 | 115.39 | 111.34 | 112.30 | 965,785 | -0.72(-0.64%) |
Oct 18, 2013 | 112.00 | 113.20 | 111.68 | 113.02 | 998,527 | +1.02(+0.91%) |
Oct 17, 2013 | 110.25 | 112.10 | 110.25 | 112.00 | 867,627 | +1.37(+1.24%) |
Oct 16, 2013 | 110.17 | 111.11 | 109.73 | 110.63 | 624,338 | +0.90(+0.82%) |
Oct 15, 2013 | 109.63 | 110.38 | 108.73 | 109.73 | 622,565 | -0.05(-0.05%) |
Oct 14, 2013 | 108.68 | 109.91 | 107.39 | 109.78 | 587,129 | +0.35(+0.32%) |
Oct 11, 2013 | 110.31 | 111.02 | 109.02 | 109.43 | 407,602 | -0.57(-0.52%) |
Oct 10, 2013 | 108.16 | 110.06 | 108.13 | 110.00 | 871,091 | +2.97(+2.77%) |
Oct 09, 2013 | 105.80 | 107.36 | 104.00 | 107.03 | 1,307,795 | +1.11(+1.05%) |
Oct 08, 2013 | 110.52 | 110.52 | 105.88 | 105.92 | 1,727,648 | -4.40(-3.99%) |
Oct 07, 2013 | 110.08 | 112.21 | 110.01 | 110.32 | 1,248,209 | -0.69(-0.62%) |
Oct 04, 2013 | 111.22 | 112.81 | 110.39 | 111.01 | 1,743,115 | -0.39(-0.35%) |
Oct 03, 2013 | 110.67 | 113.79 | 110.12 | 111.40 | 2,856,007 | +1.60(+1.46%) |
Oct 02, 2013 | 106.92 | 109.84 | 106.66 | 109.80 | 1,528,837 | +1.64(+1.52%) |
Oct 01, 2013 | 104.04 | 108.17 | 104.04 | 108.16 | 1,171,540 | +3.44(+3.28%) |
Sep 27, 2013 | 103.14 | 104.79 | 102.73 | 104.72 | 601,796 | +1.43(+1.38%) |
Sep 26, 2013 | 102.69 | 103.53 | 102.30 | 103.29 | 447,416 | +0.95(+0.93%) |
Sep 25, 2013 | 103.64 | 103.74 | 102.32 | 102.34 | 850,855 | -1.39(-1.34%) |
Sep 24, 2013 | 103.46 | 104.69 | 102.45 | 103.73 | 1,963,826 | +0.65(+0.63%) |
Sep 23, 2013 | 104.40 | 104.72 | 102.83 | 103.08 | 1,117,447 | -1.33(-1.27%) |
Sep 20, 2013 | 106.38 | 106.85 | 104.10 | 104.41 | 1,450,764 | -1.71(-1.61%) |
Sep 19, 2013 | 103.25 | 106.98 | 102.74 | 106.12 | 1,601,907 | +3.29(+3.20%) |
Sep 18, 2013 | 103.29 | 103.52 | 101.10 | 102.83 | 1,072,705 | +0.06(+0.06%) |
Sep 17, 2013 | 101.81 | 103.40 | 101.66 | 102.77 | 1,229,995 | +1.55(+1.53%) |
Sep 16, 2013 | 100.43 | 101.33 | 99.20 | 101.22 | 793,452 | +2.02(+2.04%) |
Sep 13, 2013 | 99.46 | 99.86 | 98.61 | 99.20 | 832,508 | -0.37(-0.37%) |
Sep 12, 2013 | 100.22 | 100.82 | 99.31 | 99.57 | 609,993 | -0.69(-0.69%) |
Sep 11, 2013 | 100.20 | 100.62 | 99.58 | 100.26 | 879,538 | +0.06(+0.06%) |
Sep 10, 2013 | 101.50 | 101.74 | 99.97 | 100.20 | 958,879 | -1.13(-1.12%) |
Sep 09, 2013 | 100.42 | 101.46 | 100.00 | 101.33 | 715,428 | +1.09(+1.09%) |
Sep 06, 2013 | 100.55 | 101.01 | 99.26 | 100.24 | 740,413 | +0.44(+0.44%) |
Sep 05, 2013 | 100.00 | 100.02 | 98.90 | 99.80 | 790,771 | -0.14(-0.14%) |
Sep 04, 2013 | 99.32 | 100.47 | 99.32 | 99.94 | 1,005,813 | +0.59(+0.59%) |
Sep 03, 2013 | 100.26 | 100.26 | 98.36 | 99.35 | 1,065,361 | +1.01(+1.03%) |
Aug 30, 2013 | 99.30 | 99.60 | 98.04 | 98.34 | 1,030,693 | -0.61(-0.62%) |
Aug 29, 2013 | 97.45 | 99.57 | 97.10 | 98.95 | 830,130 | +1.10(+1.12%) |
Aug 28, 2013 | 95.39 | 98.04 | 95.28 | 97.85 | 797,816 | +2.05(+2.14%) |
Aug 27, 2013 | 98.75 | 98.90 | 95.28 | 95.80 | 1,638,190 | -3.80(-3.82%) |
Aug 26, 2013 | 100.10 | 100.51 | 99.17 | 99.60 | 995,572 | +0.08(+0.08%) |
Aug 23, 2013 | 99.74 | 100.12 | 99.08 | 99.52 | 1,323,261 | +0.22(+0.22%) |
Aug 22, 2013 | 100.07 | 100.12 | 98.84 | 99.30 | 1,097,436 | -0.47(-0.47%) |
Aug 21, 2013 | 101.53 | 101.61 | 99.33 | 99.77 | 1,523,336 | -1.76(-1.73%) |
Aug 20, 2013 | 100.78 | 102.45 | 100.78 | 101.53 | 796,909 | +0.47(+0.47%) |
Aug 19, 2013 | 102.79 | 103.21 | 100.95 | 101.06 | 1,548,433 | -1.94(-1.88%) |
Aug 16, 2013 | 102.14 | 103.00 | 100.67 | 103.00 | 1,045,688 | +0.07(+0.07%) |
Aug 15, 2013 | 102.75 | 103.14 | 100.50 | 102.93 | 1,573,802 | -0.97(-0.93%) |
Aug 14, 2013 | 104.09 | 105.40 | 103.76 | 103.90 | 1,501,179 | -0.08(-0.08%) |
Aug 13, 2013 | 102.43 | 104.00 | 101.75 | 103.98 | 1,649,359 | +2.03(+1.99%) |
Aug 12, 2013 | 101.83 | 102.26 | 100.36 | 101.95 | 1,436,456 | +0.08(+0.08%) |
Aug 09, 2013 | 101.42 | 102.13 | 100.21 | 101.87 | 1,450,724 | +0.19(+0.19%) |
Aug 08, 2013 | 98.32 | 102.54 | 97.80 | 101.68 | 2,144,304 | +4.09(+4.19%) |
Aug 07, 2013 | 96.78 | 97.70 | 95.35 | 97.59 | 2,001,093 | +1.87(+1.95%) |
Aug 06, 2013 | 96.01 | 96.20 | 94.55 | 95.72 | 1,167,616 | +0.15(+0.16%) |
Aug 05, 2013 | 96.54 | 97.02 | 94.82 | 95.57 | 671,100 | -0.88(-0.91%) |
Aug 02, 2013 | 95.85 | 96.95 | 95.58 | 96.45 | 890,428 | +0.41(+0.43%) |