Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 108.30 | 108.62 | 107.23 | 107.49 | 0 | -1.50(-1.38%) |
Aug 29, 2013 | 108.53 | 109.28 | 108.41 | 108.99 | 194,712 | +0.96(+0.88%) |
Aug 28, 2013 | 107.73 | 108.44 | 107.10 | 108.03 | 246,090 | -0.38(-0.35%) |
Aug 27, 2013 | 109.70 | 110.71 | 108.09 | 108.42 | 0 | -1.79(-1.63%) |
Aug 26, 2013 | 111.24 | 111.32 | 110.07 | 110.21 | 0 | -0.57(-0.51%) |
Aug 23, 2013 | 110.49 | 110.90 | 110.08 | 110.78 | 0 | -0.39(-0.35%) |
Aug 22, 2013 | 110.36 | 111.90 | 110.24 | 111.17 | 395,225 | -0.03(-0.03%) |
Aug 21, 2013 | 111.32 | 111.64 | 110.12 | 111.19 | 524,882 | -0.09(-0.08%) |
Aug 20, 2013 | 110.38 | 111.58 | 110.29 | 111.28 | 0 | +1.54(+1.40%) |
Aug 19, 2013 | 110.78 | 110.94 | 109.61 | 109.74 | 634,894 | -0.31(-0.28%) |
Aug 16, 2013 | 108.88 | 113.12 | 108.44 | 110.05 | 0 | +2.11(+1.95%) |
Aug 15, 2013 | 108.03 | 108.31 | 107.34 | 107.95 | 454,017 | -0.52(-0.48%) |
Aug 14, 2013 | 108.79 | 108.89 | 108.15 | 108.46 | 0 | +0.47(+0.43%) |
Aug 13, 2013 | 108.02 | 108.31 | 107.55 | 108.00 | 137,629 | +0.59(+0.55%) |
Aug 12, 2013 | 107.61 | 107.82 | 107.03 | 107.40 | 157,584 | -1.08(-1.00%) |
Aug 09, 2013 | 107.84 | 108.89 | 107.70 | 108.48 | 102,564 | +0.20(+0.19%) |
Aug 08, 2013 | 108.28 | 108.39 | 107.84 | 108.28 | 103,229 | +0.72(+0.67%) |
Aug 07, 2013 | 107.67 | 108.33 | 107.27 | 107.56 | 84,474 | +0.20(+0.19%) |
Aug 06, 2013 | 107.75 | 107.92 | 107.07 | 107.35 | 88,668 | -0.36(-0.34%) |
Aug 05, 2013 | 108.21 | 108.35 | 107.40 | 107.71 | 179,940 | -1.29(-1.18%) |
Aug 02, 2013 | 108.59 | 109.58 | 108.42 | 109.00 | 229,042 | +0.76(+0.70%) |
Aug 01, 2013 | 107.29 | 108.45 | 107.23 | 108.24 | 158,075 | +1.60(+1.50%) |
Jul 31, 2013 | 106.94 | 107.49 | 106.50 | 106.64 | 234,033 | -1.12(-1.04%) |
Jul 30, 2013 | 107.98 | 108.59 | 107.39 | 107.76 | 0 | +0.54(+0.50%) |
Jul 29, 2013 | 106.87 | 107.26 | 106.72 | 107.22 | 0 | +1.33(+1.25%) |
Jul 26, 2013 | 104.89 | 106.15 | 104.40 | 105.90 | 0 | -0.45(-0.42%) |
Jul 25, 2013 | 103.18 | 106.39 | 102.76 | 106.35 | 0 | +6.37(+6.37%) |
Jul 24, 2013 | 100.29 | 100.34 | 98.93 | 99.98 | 475,011 | +0.03(+0.03%) |
Jul 23, 2013 | 100.02 | 100.86 | 99.90 | 99.95 | 473,789 | -0.75(-0.75%) |
Jul 22, 2013 | 100.16 | 100.87 | 100.33 | 100.70 | 189,044 | +0.37(+0.37%) |
Jul 19, 2013 | 99.87 | 100.37 | 99.65 | 100.33 | 352,964 | +0.33(+0.33%) |
Jul 18, 2013 | 100.12 | 100.52 | 99.69 | 100.00 | 190,511 | +0.42(+0.42%) |
Jul 17, 2013 | 100.10 | 100.33 | 99.17 | 99.58 | 465,791 | +0.86(+0.87%) |
Jul 16, 2013 | 98.80 | 98.97 | 98.35 | 98.72 | 0 | -0.98(-0.98%) |
Jul 15, 2013 | 99.19 | 99.82 | 98.92 | 99.70 | 246,916 | -0.19(-0.20%) |
Jul 12, 2013 | 99.17 | 100.08 | 98.89 | 99.89 | 0 | +1.51(+1.54%) |
Jul 11, 2013 | 98.02 | 98.49 | 97.29 | 98.38 | 0 | +1.53(+1.58%) |
Jul 10, 2013 | 95.95 | 97.18 | 95.95 | 96.85 | 316,181 | +1.29(+1.35%) |
Jul 09, 2013 | 95.49 | 95.83 | 95.15 | 95.56 | 0 | +1.27(+1.34%) |
Jul 08, 2013 | 94.65 | 95.16 | 94.25 | 94.29 | 169,219 | -0.35(-0.37%) |
Jul 05, 2013 | 94.39 | 94.87 | 93.76 | 94.65 | 0 | +0.90(+0.96%) |
Jul 03, 2013 | 93.04 | 94.04 | 92.47 | 93.75 | 0 | +0.34(+0.37%) |
Jul 02, 2013 | 92.64 | 94.25 | 92.63 | 93.41 | 267,540 | +0.79(+0.85%) |
Jul 01, 2013 | 92.58 | 93.44 | 92.57 | 92.62 | 362,137 | -0.14(-0.15%) |
Jun 28, 2013 | 92.81 | 93.17 | 92.43 | 92.75 | 436,903 | -0.73(-0.78%) |
Jun 27, 2013 | 93.47 | 93.89 | 93.04 | 93.48 | 0 | +0.67(+0.73%) |
Jun 26, 2013 | 91.79 | 93.11 | 91.67 | 92.81 | 0 | +1.42(+1.56%) |
Jun 25, 2013 | 90.55 | 91.51 | 90.38 | 91.39 | 607,607 | +0.10(+0.11%) |
Jun 24, 2013 | 89.95 | 91.67 | 89.53 | 91.29 | 0 | -1.11(-1.20%) |
Jun 21, 2013 | 91.87 | 92.41 | 91.17 | 92.40 | 488,412 | +1.05(+1.15%) |
Jun 20, 2013 | 92.37 | 92.55 | 91.19 | 91.35 | 393,860 | -2.96(-3.14%) |
Jun 19, 2013 | 95.41 | 95.83 | 94.28 | 94.31 | 183,677 | -1.56(-1.63%) |
Jun 18, 2013 | 95.61 | 95.91 | 95.32 | 95.87 | 0 | -0.03(-0.03%) |
Jun 17, 2013 | 96.42 | 97.03 | 95.67 | 95.90 | 0 | +0.23(+0.24%) |
Jun 14, 2013 | 95.36 | 95.92 | 95.22 | 95.67 | 0 | -0.42(-0.44%) |
Jun 13, 2013 | 94.77 | 96.25 | 94.56 | 96.09 | 185,679 | +1.12(+1.18%) |
Jun 12, 2013 | 96.37 | 96.49 | 94.83 | 94.97 | 169,859 | -0.58(-0.60%) |
Jun 11, 2013 | 94.91 | 95.82 | 94.78 | 95.54 | 209,228 | -0.31(-0.33%) |
Jun 10, 2013 | 95.81 | 96.33 | 95.48 | 95.85 | 0 | +0.58(+0.60%) |
Jun 07, 2013 | 95.40 | 96.34 | 95.04 | 95.28 | 0 | -0.21(-0.22%) |
Jun 06, 2013 | 94.84 | 95.50 | 94.34 | 95.49 | 0 | +0.20(+0.21%) |
Jun 05, 2013 | 96.01 | 96.15 | 94.72 | 95.29 | 306,302 | -0.98(-1.02%) |
Jun 04, 2013 | 96.14 | 96.40 | 95.34 | 96.27 | 0 | -0.19(-0.20%) |