Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 105.08 | 105.29 | 104.55 | 104.73 | 1,032,668 | -0.46(-0.44%) |
Oct 30, 2013 | 105.50 | 106.58 | 104.75 | 105.19 | 790,933 | -1.45(-1.36%) |
Oct 29, 2013 | 107.45 | 108.00 | 106.13 | 106.64 | 805,658 | -0.02(-0.02%) |
Oct 28, 2013 | 106.75 | 107.13 | 106.04 | 106.66 | 411,693 | +0.36(+0.34%) |
Oct 25, 2013 | 105.03 | 106.30 | 104.97 | 106.30 | 0 | +0.70(+0.66%) |
Oct 24, 2013 | 105.95 | 105.95 | 105.06 | 105.60 | 228,839 | +0.24(+0.23%) |
Oct 23, 2013 | 105.77 | 106.11 | 104.93 | 105.36 | 232,689 | -0.87(-0.82%) |
Oct 22, 2013 | 105.80 | 106.39 | 105.20 | 106.23 | 297,019 | +0.86(+0.82%) |
Oct 21, 2013 | 104.53 | 105.39 | 104.30 | 105.37 | 343,325 | +0.75(+0.72%) |
Oct 18, 2013 | 104.39 | 104.89 | 104.12 | 104.62 | 394,112 | +0.39(+0.37%) |
Oct 17, 2013 | 103.27 | 104.31 | 103.13 | 104.23 | 410,151 | +0.52(+0.50%) |
Oct 16, 2013 | 102.58 | 103.72 | 102.37 | 103.71 | 442,822 | +1.77(+1.74%) |
Oct 15, 2013 | 102.07 | 102.46 | 101.71 | 101.94 | 354,093 | -0.43(-0.42%) |
Oct 14, 2013 | 101.34 | 102.48 | 101.16 | 102.37 | 308,013 | +0.64(+0.63%) |
Oct 11, 2013 | 99.63 | 101.73 | 99.63 | 101.73 | 0 | +1.31(+1.30%) |
Oct 10, 2013 | 99.48 | 100.53 | 98.91 | 100.42 | 427,109 | +2.06(+2.09%) |
Oct 09, 2013 | 99.04 | 99.32 | 97.90 | 98.36 | 507,664 | -0.18(-0.18%) |
Oct 08, 2013 | 99.21 | 99.87 | 98.50 | 98.54 | 473,064 | -0.88(-0.89%) |
Oct 07, 2013 | 100.04 | 100.40 | 99.39 | 99.42 | 440,092 | -1.58(-1.56%) |
Oct 04, 2013 | 100.32 | 101.28 | 100.13 | 101.00 | 0 | +0.68(+0.68%) |
Oct 03, 2013 | 101.40 | 101.62 | 100.08 | 100.32 | 510,836 | -1.47(-1.44%) |
Oct 02, 2013 | 101.79 | 102.17 | 100.77 | 101.79 | 569,763 | -0.75(-0.73%) |
Oct 01, 2013 | 101.37 | 102.54 | 101.05 | 102.54 | 493,576 | +1.49(+1.47%) |
Sep 30, 2013 | 100.46 | 101.22 | 100.06 | 101.05 | 485,214 | -0.04(-0.04%) |
Sep 27, 2013 | 100.63 | 101.14 | 100.31 | 101.09 | 0 | +0.15(+0.15%) |
Sep 26, 2013 | 101.48 | 101.71 | 100.61 | 100.94 | 453,914 | -0.48(-0.47%) |
Sep 25, 2013 | 101.82 | 102.08 | 101.15 | 101.42 | 497,343 | -0.39(-0.38%) |
Sep 24, 2013 | 101.15 | 102.19 | 100.57 | 101.81 | 633,851 | +0.91(+0.90%) |
Sep 23, 2013 | 102.78 | 102.78 | 100.89 | 100.90 | 647,642 | -0.94(-0.92%) |
Sep 20, 2013 | 102.05 | 102.60 | 101.13 | 101.84 | 0 | -0.10(-0.10%) |
Sep 19, 2013 | 103.10 | 103.21 | 101.94 | 101.94 | 367,100 | -1.01(-0.98%) |
Sep 18, 2013 | 102.25 | 103.17 | 101.21 | 102.95 | 0 | +1.04(+1.02%) |
Sep 17, 2013 | 101.34 | 102.26 | 101.03 | 101.91 | 0 | +0.67(+0.66%) |
Sep 16, 2013 | 101.27 | 101.27 | 100.62 | 101.24 | 0 | +0.87(+0.87%) |
Sep 13, 2013 | 100.54 | 100.86 | 99.83 | 100.37 | 0 | +0.22(+0.22%) |
Sep 12, 2013 | 100.59 | 101.52 | 100.00 | 100.15 | 399,528 | -0.90(-0.89%) |
Sep 11, 2013 | 99.76 | 101.35 | 99.59 | 101.05 | 352,772 | +1.07(+1.07%) |
Sep 10, 2013 | 99.89 | 100.11 | 99.10 | 99.98 | 519,304 | +0.46(+0.46%) |
Sep 09, 2013 | 98.65 | 99.56 | 98.36 | 99.52 | 0 | +0.95(+0.96%) |
Sep 06, 2013 | 98.15 | 99.20 | 96.73 | 98.57 | 0 | +0.87(+0.89%) |
Sep 05, 2013 | 93.09 | 97.91 | 92.69 | 97.70 | 334,142 | +0.00(+0.00%) |
Sep 04, 2013 | 96.38 | 97.76 | 95.87 | 97.70 | 660,820 | +1.16(+1.20%) |
Sep 03, 2013 | 97.86 | 99.15 | 96.07 | 96.54 | 646,460 | +0.27(+0.28%) |
Aug 30, 2013 | 96.37 | 96.59 | 95.83 | 96.27 | 0 | -0.09(-0.09%) |
Aug 29, 2013 | 95.74 | 96.89 | 94.81 | 96.36 | 485,061 | +0.14(+0.15%) |
Aug 28, 2013 | 96.81 | 97.05 | 96.18 | 96.22 | 336,573 | -0.28(-0.29%) |
Aug 27, 2013 | 97.69 | 98.22 | 96.37 | 96.50 | 440,286 | -2.31(-2.34%) |
Aug 26, 2013 | 99.06 | 99.79 | 98.74 | 98.81 | 312,491 | -0.66(-0.66%) |
Aug 23, 2013 | 99.60 | 99.90 | 99.19 | 99.47 | 0 | +0.36(+0.36%) |
Aug 22, 2013 | 98.45 | 99.97 | 98.32 | 99.11 | 478,266 | +0.81(+0.82%) |
Aug 21, 2013 | 98.48 | 99.24 | 98.05 | 98.30 | 0 | -0.87(-0.88%) |
Aug 20, 2013 | 98.76 | 99.53 | 98.36 | 99.17 | 343,090 | +0.35(+0.35%) |
Aug 19, 2013 | 99.21 | 100.04 | 98.52 | 98.82 | 569,365 | -0.53(-0.53%) |
Aug 16, 2013 | 99.06 | 100.00 | 99.06 | 99.35 | 0 | +0.12(+0.12%) |
Aug 15, 2013 | 100.08 | 100.14 | 98.94 | 99.23 | 782,268 | -1.77(-1.75%) |
Aug 14, 2013 | 101.64 | 101.64 | 100.65 | 101.00 | 421,219 | -0.54(-0.53%) |
Aug 13, 2013 | 101.41 | 102.23 | 100.58 | 101.54 | 250,922 | +0.07(+0.07%) |
Aug 12, 2013 | 100.76 | 101.72 | 100.26 | 101.47 | 390,925 | +0.35(+0.35%) |
Aug 09, 2013 | 101.11 | 101.60 | 100.43 | 101.12 | 282,246 | -0.03(-0.03%) |
Aug 08, 2013 | 101.59 | 101.85 | 100.45 | 101.15 | 559,499 | +0.19(+0.19%) |
Aug 07, 2013 | 100.93 | 101.21 | 100.10 | 100.96 | 598,721 | +0.17(+0.17%) |
Aug 06, 2013 | 100.45 | 101.30 | 100.18 | 100.79 | 793,319 | +0.44(+0.44%) |
Aug 05, 2013 | 97.78 | 100.52 | 97.70 | 100.35 | 875,287 | +2.17(+2.21%) |
Aug 02, 2013 | 97.00 | 98.19 | 96.43 | 98.18 | 798,447 | +1.30(+1.34%) |