Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 109.05 | 109.61 | 108.32 | 108.56 | 74,249 | -0.37(-0.34%) |
Nov 27, 2013 | 110.08 | 110.50 | 107.92 | 108.93 | 251,142 | -1.49(-1.35%) |
Nov 26, 2013 | 109.27 | 110.94 | 108.53 | 110.42 | 177,543 | +0.84(+0.77%) |
Nov 25, 2013 | 112.76 | 112.82 | 109.20 | 109.58 | 236,505 | -3.19(-2.83%) |
Nov 22, 2013 | 113.54 | 113.54 | 112.28 | 112.77 | 137,440 | -0.53(-0.47%) |
Nov 21, 2013 | 111.40 | 113.38 | 111.34 | 113.30 | 185,762 | +2.56(+2.31%) |
Nov 20, 2013 | 111.85 | 112.51 | 110.44 | 110.74 | 261,151 | -0.03(-0.03%) |
Nov 19, 2013 | 113.08 | 113.23 | 110.73 | 110.77 | 268,939 | -2.50(-2.21%) |
Nov 18, 2013 | 115.44 | 115.60 | 112.94 | 113.27 | 298,541 | -2.02(-1.75%) |
Nov 15, 2013 | 115.57 | 115.96 | 114.32 | 115.29 | 148,412 | +0.17(+0.15%) |
Nov 14, 2013 | 114.33 | 115.26 | 113.56 | 115.12 | 139,578 | +1.14(+1.00%) |
Nov 13, 2013 | 111.51 | 114.06 | 110.63 | 113.98 | 407,654 | +2.06(+1.84%) |
Nov 12, 2013 | 113.50 | 113.79 | 111.38 | 111.92 | 291,182 | -1.69(-1.49%) |
Nov 11, 2013 | 114.12 | 115.00 | 113.02 | 113.61 | 407,498 | -1.11(-0.97%) |
Nov 08, 2013 | 111.94 | 115.44 | 111.32 | 114.72 | 178,301 | +2.84(+2.54%) |
Nov 07, 2013 | 116.02 | 117.19 | 111.79 | 111.88 | 325,887 | -3.95(-3.41%) |
Nov 06, 2013 | 115.59 | 117.61 | 115.18 | 115.83 | 242,791 | +0.74(+0.64%) |
Nov 05, 2013 | 116.23 | 116.34 | 114.18 | 115.09 | 383,011 | -1.25(-1.07%) |
Nov 04, 2013 | 114.21 | 117.34 | 113.94 | 116.34 | 691,550 | +5.52(+4.98%) |
Nov 01, 2013 | 117.81 | 117.81 | 108.61 | 110.82 | 1,142,856 | -6.60(-5.62%) |
Oct 31, 2013 | 117.68 | 119.13 | 116.74 | 117.42 | 224,487 | -0.33(-0.28%) |
Oct 30, 2013 | 119.30 | 119.81 | 117.09 | 117.75 | 290,593 | -1.11(-0.93%) |
Oct 29, 2013 | 117.30 | 118.92 | 117.30 | 118.86 | 173,877 | +2.03(+1.74%) |
Oct 28, 2013 | 116.35 | 116.86 | 115.87 | 116.83 | 262,267 | +0.45(+0.39%) |
Oct 25, 2013 | 115.21 | 116.55 | 114.01 | 116.38 | 288,177 | +1.62(+1.41%) |
Oct 24, 2013 | 115.90 | 115.90 | 114.42 | 114.76 | 306,833 | -0.65(-0.56%) |
Oct 23, 2013 | 118.30 | 118.30 | 115.18 | 115.41 | 300,347 | -3.77(-3.16%) |
Oct 22, 2013 | 118.66 | 121.07 | 118.66 | 119.18 | 626,387 | +1.37(+1.16%) |
Oct 21, 2013 | 119.21 | 119.93 | 117.19 | 117.81 | 261,991 | -1.57(-1.32%) |
Oct 18, 2013 | 118.66 | 119.43 | 118.55 | 119.38 | 268,853 | +1.38(+1.17%) |
Oct 17, 2013 | 119.23 | 119.61 | 117.71 | 118.00 | 244,513 | -1.22(-1.02%) |
Oct 16, 2013 | 118.19 | 119.42 | 117.91 | 119.22 | 161,194 | +1.50(+1.27%) |
Oct 15, 2013 | 117.74 | 118.14 | 116.39 | 117.72 | 168,334 | -0.34(-0.29%) |
Oct 14, 2013 | 116.32 | 118.09 | 115.79 | 118.06 | 182,804 | +1.25(+1.07%) |
Oct 11, 2013 | 115.48 | 117.47 | 114.97 | 116.81 | 141,605 | +0.90(+0.78%) |
Oct 10, 2013 | 114.88 | 116.03 | 114.29 | 115.91 | 157,923 | +2.39(+2.11%) |
Oct 09, 2013 | 114.39 | 114.64 | 112.56 | 113.52 | 213,814 | -0.76(-0.67%) |
Oct 08, 2013 | 116.00 | 116.25 | 113.62 | 114.28 | 164,189 | -1.52(-1.31%) |
Oct 07, 2013 | 115.50 | 116.72 | 115.10 | 115.80 | 196,634 | -0.46(-0.40%) |
Oct 04, 2013 | 115.87 | 117.14 | 115.31 | 116.26 | 192,570 | +0.59(+0.51%) |
Oct 03, 2013 | 116.12 | 116.48 | 114.09 | 115.67 | 317,795 | -0.49(-0.42%) |
Oct 02, 2013 | 115.48 | 116.23 | 114.48 | 116.16 | 334,787 | +0.01(+0.01%) |
Oct 01, 2013 | 114.63 | 116.41 | 114.54 | 116.15 | 417,011 | +1.40(+1.22%) |
Sep 30, 2013 | 113.07 | 114.84 | 112.51 | 114.75 | 329,559 | +0.57(+0.50%) |
Sep 27, 2013 | 114.47 | 114.64 | 113.25 | 114.18 | 182,255 | -0.75(-0.65%) |
Sep 26, 2013 | 115.15 | 115.24 | 114.00 | 114.93 | 179,086 | +0.21(+0.18%) |
Sep 25, 2013 | 114.69 | 115.51 | 114.50 | 114.72 | 188,565 | +0.30(+0.26%) |
Sep 24, 2013 | 114.13 | 115.35 | 112.53 | 114.42 | 251,981 | +0.75(+0.66%) |
Sep 23, 2013 | 113.92 | 114.85 | 112.81 | 113.67 | 221,573 | -0.53(-0.46%) |
Sep 20, 2013 | 115.26 | 115.56 | 113.71 | 114.20 | 768,339 | -0.77(-0.67%) |
Sep 19, 2013 | 114.78 | 115.15 | 113.27 | 114.97 | 331,768 | +0.79(+0.69%) |
Sep 18, 2013 | 113.93 | 114.41 | 112.47 | 114.18 | 364,777 | +0.38(+0.33%) |
Sep 17, 2013 | 113.11 | 115.08 | 112.97 | 113.80 | 342,801 | +0.57(+0.50%) |
Sep 16, 2013 | 113.53 | 114.01 | 112.47 | 113.23 | 310,952 | +1.01(+0.90%) |
Sep 13, 2013 | 111.80 | 112.54 | 110.82 | 112.22 | 463,672 | +0.41(+0.37%) |
Sep 12, 2013 | 111.30 | 111.95 | 109.96 | 111.81 | 366,748 | +0.51(+0.46%) |
Sep 11, 2013 | 109.61 | 111.39 | 108.81 | 111.30 | 452,790 | +1.95(+1.78%) |
Sep 10, 2013 | 108.90 | 109.35 | 107.81 | 109.35 | 449,429 | +0.81(+0.75%) |
Sep 09, 2013 | 106.81 | 108.58 | 106.45 | 108.54 | 193,552 | +2.35(+2.21%) |
Sep 06, 2013 | 107.59 | 108.02 | 105.60 | 106.19 | 243,803 | -0.60(-0.56%) |
Sep 05, 2013 | 105.23 | 108.30 | 105.22 | 106.79 | 410,576 | +1.57(+1.49%) |
Sep 04, 2013 | 103.12 | 105.54 | 102.89 | 105.22 | 304,761 | +2.41(+2.34%) |