Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 112.24 | 112.68 | 110.62 | 111.03 | 0 | -0.53(-0.48%) |
Nov 27, 2013 | 111.43 | 112.29 | 110.86 | 111.56 | 0 | +0.34(+0.30%) |
Nov 26, 2013 | 109.86 | 112.14 | 109.86 | 111.22 | 0 | +1.76(+1.61%) |
Nov 25, 2013 | 108.67 | 110.02 | 108.67 | 109.46 | 70,003 | +0.77(+0.71%) |
Nov 22, 2013 | 107.51 | 108.99 | 106.39 | 108.69 | 0 | +1.18(+1.10%) |
Nov 21, 2013 | 105.70 | 108.24 | 105.04 | 107.51 | 79,167 | +1.65(+1.55%) |
Nov 20, 2013 | 105.28 | 106.55 | 104.94 | 105.86 | 0 | +1.02(+0.98%) |
Nov 19, 2013 | 103.43 | 105.56 | 102.67 | 104.84 | 147,129 | +1.58(+1.53%) |
Nov 18, 2013 | 102.76 | 104.26 | 102.39 | 103.26 | 146,714 | +0.54(+0.53%) |
Nov 15, 2013 | 100.68 | 102.92 | 100.24 | 102.72 | 0 | +1.90(+1.88%) |
Nov 14, 2013 | 102.46 | 103.65 | 100.19 | 100.82 | 280,674 | -7.68(-7.08%) |
Nov 13, 2013 | 105.02 | 108.63 | 105.02 | 108.50 | 0 | +2.39(+2.26%) |
Nov 12, 2013 | 105.42 | 106.61 | 105.07 | 106.11 | 0 | +0.64(+0.61%) |
Nov 11, 2013 | 104.56 | 105.64 | 103.72 | 105.47 | 0 | +1.03(+0.99%) |
Nov 08, 2013 | 103.21 | 105.06 | 103.21 | 104.44 | 0 | +1.25(+1.21%) |
Nov 07, 2013 | 105.49 | 105.49 | 102.76 | 103.19 | 263,592 | -1.66(-1.58%) |
Nov 06, 2013 | 106.01 | 107.36 | 104.05 | 104.85 | 230,760 | -1.12(-1.06%) |
Nov 05, 2013 | 107.39 | 107.67 | 105.34 | 105.97 | 0 | -1.66(-1.54%) |
Nov 04, 2013 | 107.00 | 110.92 | 106.81 | 107.63 | 373,591 | +0.36(+0.34%) |
Nov 01, 2013 | 100.82 | 108.67 | 99.97 | 107.26 | 0 | +6.02(+5.95%) |
Oct 31, 2013 | 94.88 | 104.67 | 92.34 | 101.24 | 0 | +10.91(+12.08%) |
Oct 30, 2013 | 92.60 | 93.16 | 90.06 | 90.33 | 101,789 | -1.96(-2.12%) |
Oct 29, 2013 | 91.15 | 92.43 | 91.08 | 92.29 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.02 | 91.46 | 90.57 | 90.72 | 0 | +0.01(+0.01%) |
Oct 25, 2013 | 91.02 | 91.43 | 89.66 | 90.71 | 0 | +0.04(+0.05%) |
Oct 24, 2013 | 91.52 | 91.52 | 90.30 | 90.66 | 109,164 | -0.85(-0.93%) |
Oct 23, 2013 | 89.95 | 91.68 | 89.25 | 91.52 | 0 | +1.10(+1.22%) |
Oct 22, 2013 | 94.43 | 95.54 | 89.82 | 90.41 | 504,047 | -3.91(-4.15%) |
Oct 21, 2013 | 93.47 | 94.61 | 91.94 | 94.33 | 90,695 | +1.21(+1.30%) |
Oct 18, 2013 | 93.40 | 93.55 | 90.75 | 93.12 | 176,287 | +0.61(+0.66%) |
Oct 17, 2013 | 91.12 | 92.54 | 89.99 | 92.51 | 127,526 | +1.24(+1.36%) |
Oct 16, 2013 | 89.01 | 91.56 | 88.65 | 91.27 | 93,249 | +2.76(+3.12%) |
Oct 15, 2013 | 88.84 | 89.48 | 87.83 | 88.51 | 99,489 | -0.56(-0.63%) |
Oct 14, 2013 | 88.86 | 89.84 | 87.02 | 89.07 | 143,619 | -0.01(-0.01%) |
Oct 11, 2013 | 86.34 | 89.08 | 85.42 | 89.08 | 0 | +2.28(+2.62%) |
Oct 10, 2013 | 85.69 | 86.89 | 84.19 | 86.80 | 132,212 | +2.20(+2.60%) |
Oct 09, 2013 | 86.04 | 86.18 | 83.95 | 84.60 | 93,213 | -1.47(-1.71%) |
Oct 08, 2013 | 86.32 | 87.18 | 85.77 | 86.07 | 108,651 | -0.43(-0.49%) |
Oct 07, 2013 | 86.87 | 87.19 | 85.83 | 86.50 | 91,108 | -1.07(-1.22%) |
Oct 04, 2013 | 85.76 | 87.67 | 85.76 | 87.57 | 0 | +1.62(+1.88%) |
Oct 03, 2013 | 86.72 | 87.40 | 85.32 | 85.95 | 0 | -0.66(-0.76%) |
Oct 02, 2013 | 85.63 | 86.78 | 84.72 | 86.61 | 114,057 | +0.63(+0.73%) |
Oct 01, 2013 | 84.54 | 85.97 | 84.23 | 85.97 | 100,871 | +1.24(+1.47%) |
Sep 30, 2013 | 84.90 | 85.41 | 84.07 | 84.73 | 0 | -0.74(-0.86%) |
Sep 27, 2013 | 84.74 | 85.69 | 84.53 | 85.47 | 0 | +0.05(+0.06%) |
Sep 26, 2013 | 85.28 | 86.27 | 84.53 | 85.41 | 64,595 | +0.55(+0.65%) |
Sep 25, 2013 | 85.58 | 85.78 | 84.25 | 84.86 | 88,978 | -0.87(-1.02%) |
Sep 24, 2013 | 85.10 | 87.17 | 84.79 | 85.73 | 163,912 | +0.53(+0.63%) |
Sep 23, 2013 | 83.77 | 85.61 | 83.47 | 85.20 | 76,316 | +1.31(+1.56%) |
Sep 20, 2013 | 83.92 | 84.35 | 83.02 | 83.89 | 0 | +0.01(+0.01%) |
Sep 19, 2013 | 84.46 | 84.79 | 81.92 | 83.88 | 43,508 | -0.55(-0.65%) |
Sep 18, 2013 | 82.34 | 84.65 | 81.58 | 84.44 | 0 | +2.22(+2.69%) |
Sep 17, 2013 | 81.13 | 82.59 | 81.13 | 82.22 | 0 | +1.09(+1.35%) |
Sep 16, 2013 | 80.95 | 81.52 | 80.48 | 81.13 | 0 | +0.22(+0.28%) |
Sep 13, 2013 | 81.59 | 81.61 | 80.57 | 80.90 | 0 | -0.35(-0.43%) |
Sep 12, 2013 | 81.34 | 81.76 | 80.61 | 81.25 | 0 | -0.04(-0.04%) |
Sep 11, 2013 | 80.39 | 81.63 | 79.76 | 81.29 | 0 | +0.85(+1.06%) |
Sep 10, 2013 | 79.44 | 80.54 | 78.99 | 80.43 | 61,543 | +1.59(+2.02%) |
Sep 09, 2013 | 77.16 | 79.07 | 76.63 | 78.84 | 0 | +1.71(+2.21%) |
Sep 06, 2013 | 77.11 | 77.42 | 75.89 | 77.13 | 0 | +0.56(+0.73%) |
Sep 05, 2013 | 76.27 | 77.09 | 75.41 | 76.57 | 0 | +0.61(+0.80%) |
Sep 04, 2013 | 76.59 | 76.81 | 75.33 | 75.97 | 0 | -0.44(-0.58%) |