Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 112.19 | 112.63 | 111.31 | 111.89 | 975,281 | -0.14(-0.12%) |
Aug 29, 2013 | 111.19 | 112.76 | 110.75 | 112.03 | 598,236 | +0.55(+0.50%) |
Aug 28, 2013 | 110.93 | 112.06 | 110.61 | 111.47 | 758,834 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.84 | 111.15 | 797,817 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.56 | 681,554 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.21 | 113.08 | 552,023 | +0.03(+0.02%) |
Aug 22, 2013 | 112.33 | 113.24 | 112.21 | 113.06 | 418,848 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.20 | 112.19 | 112.28 | 818,723 | -0.40(-0.36%) |
Aug 20, 2013 | 111.88 | 113.12 | 111.79 | 112.69 | 885,347 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.77 | 111.87 | 964,392 | -0.17(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.95 | 112.05 | 2,592,109 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.22 | 111.84 | 112.40 | 1,006,258 | -1.09(-0.96%) |
Aug 14, 2013 | 113.69 | 114.03 | 113.31 | 113.49 | 742,920 | -0.14(-0.12%) |
Aug 13, 2013 | 113.13 | 113.92 | 112.75 | 113.63 | 742,469 | +0.62(+0.55%) |
Aug 12, 2013 | 114.03 | 114.09 | 112.73 | 113.01 | 1,132,520 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.59 | 113.38 | 114.24 | 847,945 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.65 | 113.39 | 114.45 | 883,080 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.77 | 112.74 | 113.21 | 843,275 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.62 | 113.66 | 849,811 | +0.10(+0.09%) |
Aug 05, 2013 | 113.04 | 114.11 | 112.43 | 113.55 | 907,027 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.95 | 112.78 | 113.52 | 976,878 | -0.08(-0.07%) |
Aug 01, 2013 | 113.37 | 113.94 | 112.78 | 113.60 | 1,071,550 | +0.78(+0.69%) |
Jul 31, 2013 | 113.43 | 114.05 | 112.02 | 112.82 | 1,457,962 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.45 | 113.24 | 113.53 | 1,041,856 | -0.60(-0.52%) |
Jul 29, 2013 | 114.38 | 114.50 | 112.98 | 114.12 | 1,498,226 | -0.71(-0.62%) |
Jul 26, 2013 | 111.29 | 116.22 | 111.29 | 114.83 | 2,146,364 | +5.77(+5.29%) |
Jul 25, 2013 | 108.76 | 109.17 | 107.86 | 109.06 | 1,093,264 | +0.11(+0.10%) |
Jul 24, 2013 | 109.07 | 109.21 | 108.29 | 108.95 | 973,618 | +0.31(+0.29%) |
Jul 23, 2013 | 109.25 | 109.25 | 108.17 | 108.64 | 817,738 | -0.41(-0.37%) |
Jul 22, 2013 | 109.15 | 109.82 | 108.83 | 109.05 | 1,386,651 | -0.08(-0.08%) |
Jul 19, 2013 | 108.65 | 109.40 | 108.10 | 109.13 | 746,682 | +0.16(+0.14%) |
Jul 18, 2013 | 108.89 | 109.51 | 108.54 | 108.97 | 776,336 | +0.28(+0.26%) |
Jul 17, 2013 | 108.92 | 109.10 | 108.19 | 108.69 | 629,923 | -0.12(-0.11%) |
Jul 16, 2013 | 109.82 | 109.97 | 108.50 | 108.81 | 879,934 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.84 | 109.92 | 660,701 | +0.80(+0.73%) |
Jul 12, 2013 | 108.95 | 109.21 | 108.12 | 109.12 | 791,091 | +0.38(+0.35%) |
Jul 11, 2013 | 108.53 | 108.99 | 108.31 | 108.74 | 798,090 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.52 | 107.51 | 1,040,197 | +0.81(+0.76%) |
Jul 09, 2013 | 107.15 | 107.84 | 106.62 | 106.70 | 1,037,399 | +0.06(+0.06%) |
Jul 08, 2013 | 106.69 | 107.66 | 106.50 | 106.64 | 943,072 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.49 | 105.44 | 106.44 | 552,022 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.65 | 104.17 | 105.42 | 827,559 | +0.31(+0.30%) |
Jul 02, 2013 | 106.67 | 106.77 | 104.69 | 105.11 | 1,263,134 | -1.75(-1.64%) |
Jul 01, 2013 | 106.48 | 107.41 | 106.05 | 106.86 | 1,509,329 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.68 | 105.31 | 105.31 | 1,646,469 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.11 | 106.30 | 1,320,945 | +0.03(+0.03%) |
Jun 26, 2013 | 102.56 | 106.38 | 101.91 | 106.27 | 2,593,086 | +4.45(+4.37%) |
Jun 25, 2013 | 103.05 | 103.05 | 101.69 | 101.82 | 1,489,005 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.98 | 101.01 | 102.60 | 1,240,416 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.82 | 101.66 | 102.07 | 2,680,299 | +0.17(+0.16%) |
Jun 20, 2013 | 104.19 | 104.33 | 101.56 | 101.90 | 1,835,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.58 | 106.65 | 104.78 | 104.79 | 1,260,405 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.48 | 105.21 | 105.42 | 1,209,960 | +0.22(+0.21%) |
Jun 17, 2013 | 105.78 | 105.95 | 104.59 | 105.20 | 1,208,632 | +0.08(+0.08%) |
Jun 14, 2013 | 104.51 | 105.98 | 104.37 | 105.12 | 1,264,482 | +0.40(+0.39%) |
Jun 13, 2013 | 103.18 | 104.81 | 102.38 | 104.72 | 837,037 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.85 | 103.00 | 103.03 | 801,453 | -0.78(-0.75%) |
Jun 11, 2013 | 104.51 | 105.14 | 103.67 | 103.81 | 1,114,538 | -1.65(-1.56%) |
Jun 10, 2013 | 104.94 | 106.07 | 104.92 | 105.46 | 1,079,884 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.63 | 103.61 | 104.82 | 1,128,024 | +1.98(+1.92%) |
Jun 06, 2013 | 102.82 | 103.30 | 102.21 | 102.84 | 1,138,522 | +0.13(+0.12%) |
Jun 05, 2013 | 102.66 | 103.80 | 102.45 | 102.71 | 1,031,956 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.05 | 102.25 | 103.11 | 1,584,186 | -0.39(-0.38%) |