Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 107.99 | 108.59 | 107.53 | 107.98 | 1,457,538 | +0.18(+0.17%) |
Oct 30, 2013 | 107.98 | 110.93 | 107.62 | 107.80 | 1,718,124 | -0.14(-0.13%) |
Oct 29, 2013 | 107.38 | 107.95 | 106.72 | 107.94 | 1,085,017 | +0.54(+0.50%) |
Oct 28, 2013 | 108.18 | 108.43 | 106.97 | 107.40 | 681,411 | -1.04(-0.96%) |
Oct 25, 2013 | 107.61 | 108.46 | 107.12 | 108.44 | 742,150 | +1.06(+0.98%) |
Oct 24, 2013 | 107.18 | 107.67 | 106.89 | 107.38 | 998,757 | +0.16(+0.15%) |
Oct 23, 2013 | 108.80 | 108.80 | 107.06 | 107.22 | 949,722 | -1.72(-1.57%) |
Oct 22, 2013 | 108.23 | 109.05 | 107.99 | 108.93 | 1,112,600 | +0.88(+0.82%) |
Oct 21, 2013 | 108.23 | 108.23 | 107.38 | 108.05 | 687,859 | -0.13(-0.12%) |
Oct 18, 2013 | 107.91 | 108.23 | 107.37 | 108.18 | 881,672 | +0.47(+0.43%) |
Oct 17, 2013 | 106.08 | 107.77 | 106.08 | 107.71 | 809,259 | +1.06(+1.00%) |
Oct 16, 2013 | 105.34 | 106.67 | 105.34 | 106.65 | 888,999 | +1.79(+1.71%) |
Oct 15, 2013 | 105.66 | 106.21 | 104.75 | 104.86 | 607,314 | -0.99(-0.94%) |
Oct 14, 2013 | 104.97 | 105.95 | 104.77 | 105.85 | 514,255 | +0.47(+0.44%) |
Oct 11, 2013 | 105.11 | 105.51 | 104.09 | 105.38 | 681,696 | +0.35(+0.33%) |
Oct 10, 2013 | 103.89 | 105.07 | 103.88 | 105.04 | 813,360 | +1.98(+1.92%) |
Oct 09, 2013 | 102.60 | 103.27 | 101.77 | 103.05 | 1,180,966 | +1.10(+1.08%) |
Oct 08, 2013 | 103.60 | 103.60 | 101.91 | 101.95 | 902,858 | -1.76(-1.70%) |
Oct 07, 2013 | 104.12 | 104.50 | 103.69 | 103.71 | 723,608 | -1.41(-1.34%) |
Oct 04, 2013 | 103.91 | 105.29 | 103.78 | 105.12 | 761,337 | +1.13(+1.09%) |
Oct 03, 2013 | 104.72 | 104.83 | 103.66 | 103.99 | 920,556 | -1.15(-1.09%) |
Oct 02, 2013 | 104.28 | 105.18 | 103.76 | 105.14 | 1,029,985 | +0.52(+0.50%) |
Oct 01, 2013 | 103.80 | 104.74 | 103.27 | 104.62 | 1,045,206 | +0.54(+0.52%) |
Sep 30, 2013 | 103.40 | 104.09 | 102.71 | 104.08 | 1,466,712 | +0.30(+0.29%) |
Sep 27, 2013 | 104.10 | 104.48 | 103.67 | 103.78 | 1,006,954 | -0.29(-0.27%) |
Sep 26, 2013 | 103.80 | 104.56 | 103.55 | 104.07 | 1,579,983 | +0.58(+0.56%) |
Sep 25, 2013 | 104.54 | 104.75 | 103.31 | 103.49 | 2,333,840 | -0.86(-0.82%) |
Sep 24, 2013 | 104.40 | 104.77 | 103.90 | 104.34 | 1,350,261 | -0.29(-0.28%) |
Sep 23, 2013 | 104.94 | 105.69 | 104.42 | 104.64 | 1,444,050 | -0.76(-0.72%) |
Sep 20, 2013 | 106.31 | 107.16 | 105.40 | 105.40 | 1,999,709 | -0.91(-0.86%) |
Sep 19, 2013 | 107.25 | 107.72 | 106.05 | 106.31 | 1,251,719 | -0.82(-0.77%) |
Sep 18, 2013 | 105.16 | 107.17 | 104.78 | 107.13 | 1,817,015 | +2.03(+1.93%) |
Sep 17, 2013 | 106.03 | 106.03 | 104.83 | 105.11 | 1,129,414 | -0.71(-0.67%) |
Sep 16, 2013 | 105.25 | 106.05 | 104.31 | 105.82 | 1,123,848 | +1.51(+1.44%) |
Sep 13, 2013 | 104.22 | 104.77 | 103.84 | 104.31 | 749,885 | +0.20(+0.19%) |
Sep 12, 2013 | 104.51 | 104.72 | 103.95 | 104.11 | 756,670 | -0.75(-0.71%) |
Sep 11, 2013 | 103.89 | 105.06 | 103.49 | 104.86 | 875,380 | +1.01(+0.98%) |
Sep 10, 2013 | 103.67 | 104.69 | 103.44 | 103.84 | 1,037,727 | +0.59(+0.57%) |
Sep 09, 2013 | 102.33 | 103.25 | 102.33 | 103.25 | 881,434 | +0.99(+0.97%) |
Sep 06, 2013 | 102.39 | 103.22 | 101.91 | 102.27 | 1,139,455 | +0.17(+0.16%) |
Sep 05, 2013 | 102.04 | 102.58 | 101.80 | 102.10 | 737,920 | +0.11(+0.11%) |
Sep 04, 2013 | 101.51 | 102.20 | 100.77 | 101.99 | 809,298 | +0.80(+0.79%) |
Sep 03, 2013 | 102.30 | 102.44 | 100.95 | 101.19 | 957,133 | +0.06(+0.06%) |
Aug 30, 2013 | 100.36 | 101.30 | 100.30 | 101.13 | 1,406,611 | +0.99(+0.99%) |
Aug 29, 2013 | 100.03 | 100.60 | 99.83 | 100.14 | 960,554 | -0.14(-0.14%) |
Aug 28, 2013 | 100.49 | 100.52 | 99.74 | 100.28 | 874,121 | -0.36(-0.36%) |
Aug 27, 2013 | 101.00 | 101.23 | 100.37 | 100.64 | 990,130 | -0.96(-0.94%) |
Aug 26, 2013 | 102.51 | 103.10 | 101.52 | 101.60 | 892,652 | -0.66(-0.65%) |
Aug 23, 2013 | 101.92 | 102.38 | 101.17 | 102.26 | 706,573 | +0.43(+0.42%) |
Aug 22, 2013 | 101.28 | 102.23 | 100.76 | 101.83 | 1,313,346 | +0.59(+0.59%) |
Aug 21, 2013 | 101.13 | 102.11 | 100.98 | 101.23 | 1,300,203 | +0.04(+0.04%) |
Aug 20, 2013 | 101.05 | 101.49 | 100.51 | 101.19 | 870,188 | +0.20(+0.20%) |
Aug 19, 2013 | 101.25 | 101.64 | 100.89 | 100.99 | 1,166,235 | -0.56(-0.55%) |
Aug 16, 2013 | 101.61 | 101.95 | 101.31 | 101.55 | 1,440,420 | -0.30(-0.30%) |
Aug 15, 2013 | 102.07 | 102.36 | 101.36 | 101.86 | 1,025,752 | -0.85(-0.83%) |
Aug 14, 2013 | 103.55 | 103.83 | 102.60 | 102.71 | 816,530 | -0.90(-0.86%) |
Aug 13, 2013 | 103.48 | 103.94 | 103.31 | 103.60 | 1,067,189 | +0.39(+0.37%) |
Aug 12, 2013 | 103.62 | 104.00 | 103.04 | 103.22 | 1,113,342 | -1.07(-1.02%) |
Aug 09, 2013 | 104.28 | 104.97 | 103.99 | 104.28 | 752,752 | -0.22(-0.21%) |
Aug 08, 2013 | 104.19 | 104.90 | 104.16 | 104.50 | 1,060,058 | +0.83(+0.80%) |
Aug 07, 2013 | 103.50 | 104.03 | 103.38 | 103.67 | 1,539,549 | -0.11(-0.11%) |
Aug 06, 2013 | 103.48 | 104.29 | 102.96 | 103.78 | 1,312,465 | +0.33(+0.32%) |
Aug 05, 2013 | 103.64 | 103.72 | 102.98 | 103.46 | 882,172 | -0.18(-0.17%) |
Aug 02, 2013 | 103.21 | 103.78 | 102.83 | 103.64 | 1,433,318 | +0.23(+0.23%) |