Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 106.08 | 106.29 | 104.93 | 105.10 | 210,841 | -0.40(-0.38%) |
Nov 27, 2013 | 105.88 | 105.95 | 104.66 | 105.50 | 330,211 | +0.22(+0.21%) |
Nov 26, 2013 | 105.46 | 105.83 | 104.83 | 105.28 | 406,197 | -0.18(-0.17%) |
Nov 25, 2013 | 105.33 | 105.83 | 104.27 | 105.46 | 350,523 | +0.48(+0.46%) |
Nov 22, 2013 | 105.48 | 105.55 | 104.23 | 104.98 | 319,206 | -0.56(-0.54%) |
Nov 21, 2013 | 103.47 | 105.56 | 103.08 | 105.55 | 541,695 | +2.93(+2.85%) |
Nov 20, 2013 | 103.29 | 103.57 | 101.97 | 102.62 | 627,720 | +0.16(+0.15%) |
Nov 19, 2013 | 103.21 | 104.47 | 101.80 | 102.46 | 588,846 | -1.02(-0.99%) |
Nov 18, 2013 | 105.97 | 106.38 | 102.98 | 103.48 | 879,380 | -2.33(-2.20%) |
Nov 15, 2013 | 105.11 | 106.26 | 104.66 | 105.81 | 468,639 | +0.61(+0.58%) |
Nov 14, 2013 | 107.11 | 107.51 | 105.05 | 105.21 | 632,670 | -1.71(-1.60%) |
Nov 13, 2013 | 104.27 | 106.97 | 103.65 | 106.92 | 889,062 | +4.79(+4.69%) |
Nov 12, 2013 | 102.22 | 102.44 | 101.32 | 102.13 | 611,677 | -0.10(-0.10%) |
Nov 11, 2013 | 100.18 | 102.53 | 100.17 | 102.23 | 741,374 | +2.44(+2.45%) |
Nov 08, 2013 | 99.33 | 100.33 | 99.32 | 99.79 | 682,171 | +0.70(+0.70%) |
Nov 07, 2013 | 102.61 | 102.95 | 98.98 | 99.09 | 1,001,113 | -3.16(-3.09%) |
Nov 06, 2013 | 104.12 | 104.12 | 101.58 | 102.26 | 463,212 | -1.48(-1.42%) |
Nov 05, 2013 | 104.20 | 104.40 | 102.92 | 103.73 | 786,533 | -0.81(-0.77%) |
Nov 04, 2013 | 103.21 | 105.05 | 102.78 | 104.54 | 468,456 | +1.64(+1.59%) |
Nov 01, 2013 | 103.03 | 103.44 | 102.05 | 102.90 | 413,651 | +0.11(+0.11%) |
Oct 31, 2013 | 102.60 | 103.79 | 102.06 | 102.79 | 486,522 | +0.33(+0.32%) |
Oct 30, 2013 | 103.61 | 103.96 | 101.70 | 102.46 | 793,847 | -1.06(-1.02%) |
Oct 29, 2013 | 103.34 | 104.56 | 102.63 | 103.52 | 679,143 | +0.45(+0.44%) |
Oct 28, 2013 | 104.56 | 104.71 | 102.19 | 103.06 | 763,162 | -1.34(-1.29%) |
Oct 25, 2013 | 104.86 | 105.18 | 103.54 | 104.41 | 606,056 | -0.05(-0.04%) |
Oct 24, 2013 | 104.67 | 104.78 | 102.90 | 104.45 | 1,172,828 | +0.19(+0.18%) |
Oct 23, 2013 | 102.72 | 105.81 | 102.60 | 104.27 | 1,756,171 | +1.68(+1.64%) |
Oct 22, 2013 | 104.63 | 105.72 | 100.01 | 102.59 | 1,950,442 | -4.19(-3.93%) |
Oct 21, 2013 | 106.33 | 107.46 | 105.36 | 106.78 | 1,481,354 | +1.01(+0.96%) |
Oct 18, 2013 | 105.18 | 106.28 | 104.47 | 105.77 | 1,174,610 | +1.43(+1.37%) |
Oct 17, 2013 | 103.86 | 104.38 | 103.11 | 104.34 | 789,122 | +0.35(+0.34%) |
Oct 16, 2013 | 103.39 | 105.44 | 103.39 | 103.98 | 587,393 | +1.86(+1.82%) |
Oct 15, 2013 | 102.70 | 103.01 | 101.07 | 102.12 | 631,700 | -0.92(-0.89%) |
Oct 14, 2013 | 101.49 | 103.17 | 101.11 | 103.04 | 453,621 | +0.71(+0.69%) |
Oct 11, 2013 | 100.62 | 102.43 | 100.55 | 102.33 | 338,338 | +1.01(+1.00%) |
Oct 10, 2013 | 99.19 | 101.79 | 99.19 | 101.32 | 704,231 | +3.44(+3.51%) |
Oct 09, 2013 | 99.16 | 99.50 | 96.33 | 97.88 | 1,447,952 | -1.00(-1.02%) |
Oct 08, 2013 | 102.27 | 102.62 | 98.72 | 98.89 | 1,146,205 | -3.12(-3.06%) |
Oct 07, 2013 | 104.44 | 106.27 | 101.91 | 102.00 | 1,273,850 | -3.44(-3.26%) |
Oct 04, 2013 | 102.94 | 105.93 | 102.48 | 105.44 | 1,309,977 | +3.61(+3.55%) |
Oct 03, 2013 | 100.47 | 102.52 | 100.16 | 101.83 | 838,019 | +0.96(+0.96%) |
Oct 02, 2013 | 101.93 | 102.41 | 100.84 | 100.87 | 847,180 | -1.69(-1.65%) |
Oct 01, 2013 | 101.27 | 102.99 | 100.92 | 102.56 | 891,195 | +1.16(+1.15%) |
Sep 30, 2013 | 99.80 | 101.90 | 98.91 | 101.40 | 748,201 | +0.77(+0.76%) |
Sep 27, 2013 | 100.06 | 102.36 | 100.00 | 100.63 | 816,001 | -0.10(-0.10%) |
Sep 26, 2013 | 99.33 | 100.86 | 98.97 | 100.73 | 638,075 | +1.74(+1.76%) |
Sep 25, 2013 | 98.81 | 99.70 | 98.37 | 98.99 | 468,373 | +0.45(+0.45%) |
Sep 24, 2013 | 98.24 | 100.06 | 97.64 | 98.54 | 591,130 | +0.29(+0.30%) |
Sep 23, 2013 | 98.11 | 98.55 | 96.78 | 98.25 | 390,563 | +0.31(+0.32%) |
Sep 20, 2013 | 99.53 | 99.78 | 97.43 | 97.94 | 2,121,745 | -1.44(-1.45%) |
Sep 19, 2013 | 99.56 | 100.27 | 98.98 | 99.38 | 658,780 | +0.17(+0.17%) |
Sep 18, 2013 | 98.26 | 99.51 | 96.41 | 99.20 | 1,052,346 | +0.55(+0.56%) |
Sep 17, 2013 | 97.31 | 98.83 | 96.54 | 98.65 | 570,743 | +1.41(+1.44%) |
Sep 16, 2013 | 96.60 | 97.88 | 96.55 | 97.25 | 705,597 | +1.49(+1.56%) |
Sep 13, 2013 | 94.52 | 96.00 | 94.41 | 95.76 | 541,334 | +1.09(+1.15%) |
Sep 12, 2013 | 94.98 | 95.05 | 94.01 | 94.67 | 798,021 | -0.33(-0.35%) |
Sep 11, 2013 | 94.98 | 95.16 | 93.65 | 95.00 | 1,018,816 | -0.06(-0.07%) |
Sep 10, 2013 | 91.36 | 95.43 | 90.73 | 95.06 | 1,751,748 | +5.00(+5.55%) |
Sep 09, 2013 | 87.65 | 90.50 | 87.61 | 90.06 | 815,355 | +2.48(+2.83%) |
Sep 06, 2013 | 88.24 | 88.73 | 86.38 | 87.58 | 659,504 | -0.53(-0.60%) |
Sep 05, 2013 | 87.12 | 88.47 | 87.00 | 88.10 | 456,000 | +0.88(+1.01%) |
Sep 04, 2013 | 86.27 | 87.52 | 85.65 | 87.22 | 498,203 | +0.99(+1.15%) |