Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 109.99 | 110.86 | 109.97 | 110.86 | 1,132 | +1.10(+1.00%) |
Oct 30, 2013 | 110.01 | 110.31 | 109.71 | 109.76 | 1,910 | +0.20(+0.18%) |
Oct 29, 2013 | 109.54 | 109.98 | 109.54 | 109.56 | 988 | -0.36(-0.33%) |
Oct 28, 2013 | 109.00 | 109.99 | 109.00 | 109.92 | 2,877 | +0.47(+0.43%) |
Oct 25, 2013 | 110.42 | 110.42 | 109.45 | 109.45 | 610 | -2.04(-1.83%) |
Oct 24, 2013 | 110.76 | 111.49 | 110.73 | 111.49 | 4,162 | +0.71(+0.64%) |
Oct 23, 2013 | 110.74 | 110.78 | 110.74 | 110.78 | 9,464 | -0.28(-0.25%) |
Oct 22, 2013 | 110.92 | 111.55 | 110.92 | 111.06 | 1,594 | +1.02(+0.93%) |
Oct 21, 2013 | 110.96 | 110.96 | 110.04 | 110.04 | 824 | +0.33(+0.30%) |
Oct 18, 2013 | 109.82 | 110.05 | 109.54 | 109.71 | 1,346 | +1.91(+1.77%) |
Oct 17, 2013 | 107.80 | 107.80 | 107.80 | 107.80 | 103 | +2.07(+1.96%) |
Oct 16, 2013 | 105.92 | 105.92 | 105.73 | 105.73 | 1,533 | -0.80(-0.75%) |
Oct 15, 2013 | 107.45 | 107.54 | 105.52 | 106.53 | 2,138 | -0.34(-0.32%) |
Oct 14, 2013 | 106.25 | 107.10 | 106.00 | 106.87 | 4,913 | -0.30(-0.28%) |
Oct 11, 2013 | 105.90 | 107.18 | 105.90 | 107.17 | 2,347 | +1.03(+0.97%) |
Oct 10, 2013 | 105.20 | 106.14 | 105.18 | 106.14 | 3,574 | +2.64(+2.55%) |
Oct 09, 2013 | 103.67 | 103.87 | 102.91 | 103.50 | 2,063 | -1.58(-1.50%) |
Oct 08, 2013 | 106.64 | 106.64 | 105.00 | 105.08 | 3,922 | -0.96(-0.91%) |
Oct 07, 2013 | 105.56 | 106.37 | 105.55 | 106.04 | 886 | -0.48(-0.45%) |
Oct 04, 2013 | 106.60 | 106.88 | 106.34 | 106.52 | 1,775 | -1.50(-1.39%) |
Oct 03, 2013 | 107.70 | 108.14 | 107.59 | 108.02 | 1,341 | -0.09(-0.08%) |
Oct 02, 2013 | 108.32 | 108.72 | 108.04 | 108.11 | 1,157 | -1.22(-1.12%) |
Oct 01, 2013 | 109.26 | 109.84 | 109.21 | 109.33 | 687 | +0.63(+0.58%) |
Sep 27, 2013 | 108.59 | 109.20 | 108.31 | 108.70 | 712 | +1.12(+1.04%) |
Sep 26, 2013 | 108.55 | 108.55 | 107.58 | 107.58 | 496 | -0.81(-0.75%) |
Sep 25, 2013 | 108.40 | 109.49 | 108.22 | 108.39 | 9,959 | -0.17(-0.16%) |
Sep 24, 2013 | 108.60 | 108.90 | 108.56 | 108.56 | 3,172 | +0.56(+0.52%) |
Sep 23, 2013 | 107.82 | 108.20 | 107.36 | 108.00 | 2,468 | -0.56(-0.52%) |
Sep 20, 2013 | 108.97 | 108.97 | 107.76 | 108.56 | 1,140 | -0.14(-0.13%) |
Sep 19, 2013 | 108.01 | 108.70 | 108.01 | 108.70 | 407 | -0.80(-0.73%) |
Sep 18, 2013 | 107.87 | 109.56 | 107.74 | 109.50 | 2,556 | +0.83(+0.76%) |
Sep 17, 2013 | 108.45 | 108.67 | 107.79 | 108.67 | 942 | -0.33(-0.30%) |
Sep 16, 2013 | 109.02 | 109.25 | 109.00 | 109.00 | 1,109 | +1.11(+1.03%) |
Sep 13, 2013 | 107.39 | 107.89 | 106.81 | 107.89 | 1,955 | +1.51(+1.42%) |
Sep 12, 2013 | 106.78 | 107.34 | 106.12 | 106.38 | 3,287 | -0.60(-0.56%) |
Sep 11, 2013 | 106.66 | 106.98 | 106.66 | 106.98 | 949 | -0.10(-0.10%) |
Sep 10, 2013 | 107.39 | 107.39 | 106.52 | 107.08 | 1,465 | +0.44(+0.42%) |
Sep 09, 2013 | 106.81 | 107.01 | 106.64 | 106.64 | 1,709 | +0.14(+0.13%) |
Sep 06, 2013 | 106.10 | 106.60 | 106.10 | 106.50 | 1,216 | -0.34(-0.32%) |
Sep 05, 2013 | 106.65 | 106.93 | 106.34 | 106.84 | 944 | -0.37(-0.35%) |
Sep 04, 2013 | 106.18 | 107.21 | 106.18 | 107.21 | 510 | +0.55(+0.52%) |
Sep 03, 2013 | 106.85 | 107.69 | 106.16 | 106.66 | 2,012 | +1.30(+1.23%) |
Aug 30, 2013 | 105.98 | 106.18 | 105.29 | 105.36 | 899 | -1.14(-1.07%) |
Aug 29, 2013 | 106.79 | 106.79 | 106.50 | 106.50 | 1,305 | +0.17(+0.16%) |
Aug 28, 2013 | 106.08 | 106.69 | 106.03 | 106.33 | 1,561 | -0.30(-0.28%) |
Aug 27, 2013 | 106.97 | 107.00 | 106.63 | 106.63 | 1,181 | +0.76(+0.72%) |
Aug 26, 2013 | 105.36 | 105.87 | 105.29 | 105.87 | 1,861 | +0.02(+0.02%) |
Aug 23, 2013 | 105.43 | 106.00 | 105.01 | 105.85 | 5,990 | +0.72(+0.68%) |
Aug 22, 2013 | 105.44 | 105.68 | 105.01 | 105.13 | 2,109 | -1.56(-1.46%) |
Aug 21, 2013 | 106.56 | 106.84 | 106.56 | 106.69 | 3,733 | -0.45(-0.42%) |
Aug 20, 2013 | 106.67 | 107.20 | 106.67 | 107.14 | 2,489 | +1.88(+1.79%) |
Aug 19, 2013 | 105.96 | 106.02 | 105.26 | 105.26 | 806 | +0.26(+0.25%) |
Aug 16, 2013 | 104.22 | 105.00 | 104.22 | 105.00 | 2,004 | +0.07(+0.07%) |
Aug 15, 2013 | 104.39 | 105.15 | 104.39 | 104.93 | 5,248 | -0.22(-0.21%) |
Aug 14, 2013 | 105.69 | 105.93 | 105.15 | 105.15 | 356 | +0.26(+0.25%) |
Aug 13, 2013 | 103.71 | 105.01 | 103.71 | 104.89 | 1,233 | +0.31(+0.30%) |
Aug 12, 2013 | 104.59 | 104.59 | 104.58 | 104.58 | 693 | -1.60(-1.51%) |
Aug 09, 2013 | 104.53 | 106.23 | 104.53 | 106.18 | 1,188 | +0.95(+0.90%) |
Aug 08, 2013 | 104.71 | 105.24 | 104.71 | 105.23 | 2,470 | +0.17(+0.16%) |
Aug 07, 2013 | 104.80 | 105.77 | 104.76 | 105.06 | 1,265 | -0.39(-0.37%) |
Aug 06, 2013 | 105.01 | 105.68 | 104.71 | 105.45 | 5,120 | +0.95(+0.91%) |
Aug 05, 2013 | 104.64 | 104.80 | 104.14 | 104.50 | 2,142 | -0.36(-0.34%) |
Aug 02, 2013 | 105.25 | 105.88 | 104.75 | 104.86 | 6,176 | -1.07(-1.01%) |