Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 117.68 | 119.27 | 116.70 | 118.78 | 156,005 | +0.44(+0.38%) |
Nov 27, 2013 | 116.01 | 118.46 | 115.09 | 118.34 | 340,791 | +1.75(+1.50%) |
Nov 26, 2013 | 116.06 | 118.15 | 114.96 | 116.59 | 159,734 | +0.60(+0.52%) |
Nov 25, 2013 | 117.09 | 117.09 | 113.64 | 115.99 | 197,290 | -1.25(-1.07%) |
Nov 22, 2013 | 120.48 | 121.09 | 116.92 | 117.25 | 268,753 | -3.55(-2.94%) |
Nov 21, 2013 | 118.09 | 121.65 | 116.02 | 120.80 | 215,803 | +4.33(+3.71%) |
Nov 20, 2013 | 115.89 | 118.52 | 115.19 | 116.47 | 142,457 | +0.78(+0.68%) |
Nov 19, 2013 | 115.13 | 116.46 | 114.55 | 115.69 | 214,975 | +0.55(+0.48%) |
Nov 18, 2013 | 118.37 | 118.45 | 114.26 | 115.14 | 181,921 | -3.22(-2.72%) |
Nov 15, 2013 | 118.07 | 118.56 | 116.03 | 118.37 | 213,359 | +0.07(+0.06%) |
Nov 14, 2013 | 118.11 | 118.91 | 115.99 | 118.30 | 196,790 | +0.16(+0.13%) |
Nov 13, 2013 | 116.82 | 118.19 | 115.45 | 118.14 | 130,165 | +1.55(+1.33%) |
Nov 12, 2013 | 116.42 | 116.82 | 114.25 | 116.60 | 232,993 | -0.06(-0.05%) |
Nov 11, 2013 | 116.67 | 118.71 | 115.89 | 116.66 | 116,129 | -0.42(-0.36%) |
Nov 08, 2013 | 113.94 | 117.79 | 113.30 | 117.08 | 222,687 | +3.88(+3.43%) |
Nov 07, 2013 | 119.29 | 119.29 | 111.96 | 113.20 | 623,014 | -5.38(-4.54%) |
Nov 06, 2013 | 120.59 | 122.64 | 117.36 | 118.58 | 196,529 | -0.43(-0.36%) |
Nov 05, 2013 | 121.08 | 121.82 | 117.90 | 119.01 | 281,369 | -2.64(-2.17%) |
Nov 04, 2013 | 118.75 | 123.18 | 117.53 | 121.65 | 680,339 | +3.00(+2.53%) |
Nov 01, 2013 | 119.48 | 120.68 | 117.02 | 118.65 | 809,852 | -2.37(-1.96%) |
Oct 31, 2013 | 109.58 | 127.97 | 109.10 | 121.01 | 3,100,488 | +26.71(+28.32%) |
Oct 30, 2013 | 97.31 | 97.56 | 93.67 | 94.31 | 445,243 | -2.80(-2.88%) |
Oct 29, 2013 | 96.89 | 98.13 | 94.93 | 97.11 | 369,363 | +0.59(+0.61%) |
Oct 28, 2013 | 96.72 | 97.05 | 95.79 | 96.52 | 148,692 | -0.24(-0.25%) |
Oct 25, 2013 | 98.18 | 98.18 | 95.38 | 96.76 | 193,990 | -1.29(-1.32%) |
Oct 24, 2013 | 97.56 | 98.48 | 96.12 | 98.05 | 233,650 | +0.38(+0.38%) |
Oct 23, 2013 | 101.08 | 101.12 | 96.46 | 97.67 | 194,678 | -4.29(-4.21%) |
Oct 22, 2013 | 102.42 | 103.55 | 101.22 | 101.97 | 140,486 | -0.39(-0.38%) |
Oct 21, 2013 | 103.31 | 104.62 | 102.06 | 102.36 | 241,094 | -1.28(-1.24%) |
Oct 18, 2013 | 100.95 | 104.42 | 100.04 | 103.64 | 491,197 | +3.88(+3.89%) |
Oct 17, 2013 | 98.57 | 100.11 | 97.58 | 99.76 | 270,333 | +1.28(+1.30%) |
Oct 16, 2013 | 98.42 | 99.18 | 97.85 | 98.48 | 166,682 | +0.34(+0.34%) |
Oct 15, 2013 | 99.41 | 99.88 | 97.72 | 98.15 | 132,280 | -1.85(-1.85%) |
Oct 14, 2013 | 100.11 | 100.44 | 98.51 | 99.99 | 146,597 | -0.78(-0.77%) |
Oct 11, 2013 | 99.50 | 101.66 | 99.19 | 100.77 | 277,135 | +0.61(+0.60%) |
Oct 10, 2013 | 98.40 | 101.06 | 98.14 | 100.17 | 277,810 | +2.51(+2.57%) |
Oct 09, 2013 | 95.27 | 98.96 | 94.97 | 97.66 | 313,195 | +2.27(+2.38%) |
Oct 08, 2013 | 94.11 | 96.42 | 94.11 | 95.38 | 229,114 | +1.16(+1.23%) |
Oct 07, 2013 | 94.70 | 96.06 | 94.19 | 94.23 | 247,798 | -1.51(-1.58%) |
Oct 04, 2013 | 94.01 | 96.72 | 93.51 | 95.74 | 225,632 | +1.51(+1.60%) |
Oct 03, 2013 | 94.21 | 94.63 | 92.28 | 94.23 | 134,753 | -0.38(-0.40%) |
Oct 02, 2013 | 94.65 | 94.94 | 92.84 | 94.60 | 218,932 | -1.03(-1.08%) |
Oct 01, 2013 | 94.81 | 96.80 | 93.40 | 95.63 | 279,892 | +0.23(+0.24%) |
Sep 30, 2013 | 94.16 | 96.48 | 93.80 | 95.40 | 225,116 | -0.39(-0.40%) |
Sep 27, 2013 | 93.58 | 96.19 | 93.38 | 95.79 | 140,397 | +1.33(+1.41%) |
Sep 26, 2013 | 92.26 | 95.50 | 92.22 | 94.46 | 157,840 | +2.05(+2.22%) |
Sep 25, 2013 | 92.24 | 93.03 | 91.72 | 92.41 | 175,895 | +0.17(+0.19%) |
Sep 24, 2013 | 92.81 | 93.53 | 90.91 | 92.24 | 215,931 | -0.58(-0.62%) |
Sep 23, 2013 | 94.08 | 95.25 | 92.61 | 92.81 | 323,479 | -0.39(-0.42%) |
Sep 20, 2013 | 97.91 | 97.91 | 93.17 | 93.21 | 463,026 | -3.09(-3.21%) |
Sep 19, 2013 | 98.61 | 100.27 | 93.40 | 96.30 | 700,691 | -2.31(-2.34%) |
Sep 18, 2013 | 100.50 | 102.53 | 97.88 | 98.61 | 627,479 | -2.42(-2.39%) |
Sep 17, 2013 | 95.82 | 101.17 | 95.56 | 101.02 | 743,670 | +5.24(+5.47%) |
Sep 16, 2013 | 95.71 | 96.96 | 94.35 | 95.79 | 754,503 | +1.43(+1.52%) |
Sep 13, 2013 | 87.60 | 95.71 | 86.29 | 94.35 | 648,474 | +6.90(+7.89%) |
Sep 12, 2013 | 86.24 | 87.60 | 85.69 | 87.45 | 159,480 | +0.80(+0.92%) |
Sep 11, 2013 | 85.86 | 86.82 | 84.42 | 86.65 | 136,104 | +0.70(+0.82%) |
Sep 10, 2013 | 83.88 | 86.14 | 82.76 | 85.95 | 191,842 | +2.32(+2.77%) |
Sep 09, 2013 | 81.51 | 84.71 | 81.51 | 83.63 | 171,979 | +1.92(+2.34%) |
Sep 06, 2013 | 81.19 | 82.56 | 79.32 | 81.71 | 179,234 | +0.90(+1.12%) |
Sep 05, 2013 | 81.32 | 82.07 | 80.65 | 80.81 | 62,274 | -0.13(-0.15%) |
Sep 04, 2013 | 80.65 | 81.82 | 79.75 | 80.94 | 73,412 | +0.64(+0.80%) |