Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 105.90 | 106.44 | 104.60 | 105.14 | 225,703 | -1.33(-1.25%) |
Sep 26, 2013 | 103.26 | 106.82 | 103.15 | 106.47 | 321,821 | +3.61(+3.51%) |
Sep 25, 2013 | 105.25 | 104.96 | 102.47 | 102.86 | 377,786 | -2.10(-2.00%) |
Sep 24, 2013 | 103.65 | 105.62 | 103.59 | 104.96 | 132,366 | +1.54(+1.49%) |
Sep 23, 2013 | 103.48 | 103.92 | 101.65 | 103.42 | 197,028 | -0.05(-0.05%) |
Sep 20, 2013 | 106.38 | 106.38 | 103.32 | 103.48 | 299,481 | -2.17(-2.05%) |
Sep 19, 2013 | 106.41 | 106.41 | 104.92 | 105.65 | 166,891 | -0.20(-0.19%) |
Sep 18, 2013 | 106.15 | 106.42 | 104.87 | 105.84 | 300,641 | -0.35(-0.33%) |
Sep 17, 2013 | 105.97 | 106.43 | 104.83 | 106.19 | 139,107 | +0.85(+0.81%) |
Sep 16, 2013 | 106.44 | 106.87 | 105.08 | 105.34 | 188,192 | +0.51(+0.49%) |
Sep 13, 2013 | 104.21 | 104.93 | 103.26 | 104.83 | 221,903 | +1.68(+1.63%) |
Sep 12, 2013 | 102.92 | 103.33 | 102.29 | 103.16 | 149,477 | +0.42(+0.41%) |
Sep 11, 2013 | 103.83 | 104.59 | 102.65 | 102.73 | 234,575 | -1.84(-1.76%) |
Sep 10, 2013 | 103.14 | 105.18 | 102.85 | 104.58 | 244,804 | +2.34(+2.29%) |
Sep 09, 2013 | 101.72 | 102.60 | 101.10 | 102.23 | 180,101 | +1.16(+1.15%) |
Sep 06, 2013 | 101.14 | 101.82 | 100.18 | 101.07 | 221,782 | +0.19(+0.19%) |
Sep 05, 2013 | 101.18 | 101.91 | 100.68 | 100.88 | 214,932 | +0.50(+0.50%) |
Sep 04, 2013 | 99.74 | 100.64 | 98.67 | 100.38 | 147,514 | +0.83(+0.84%) |
Sep 03, 2013 | 100.92 | 102.06 | 98.83 | 99.55 | 311,114 | +0.31(+0.31%) |
Aug 30, 2013 | 100.63 | 102.61 | 97.73 | 99.23 | 535,507 | +1.80(+1.85%) |
Aug 29, 2013 | 94.95 | 97.57 | 94.81 | 97.44 | 533,958 | +2.81(+2.97%) |
Aug 28, 2013 | 97.48 | 98.13 | 94.45 | 94.63 | 895,188 | -3.46(-3.53%) |
Aug 27, 2013 | 101.72 | 102.13 | 97.45 | 98.09 | 395,544 | -3.90(-3.82%) |
Aug 26, 2013 | 104.12 | 104.43 | 101.76 | 101.99 | 367,105 | -2.07(-1.99%) |
Aug 23, 2013 | 105.87 | 106.54 | 104.05 | 104.06 | 136,293 | -1.81(-1.71%) |
Aug 22, 2013 | 103.36 | 106.83 | 102.66 | 105.87 | 213,321 | +3.09(+3.00%) |
Aug 21, 2013 | 104.20 | 104.42 | 102.78 | 102.78 | 228,421 | -2.01(-1.92%) |
Aug 20, 2013 | 102.37 | 104.86 | 102.37 | 104.80 | 294,914 | +2.77(+2.71%) |
Aug 19, 2013 | 102.52 | 103.35 | 101.30 | 102.03 | 227,804 | -0.91(-0.89%) |
Aug 16, 2013 | 100.96 | 103.23 | 100.65 | 102.94 | 270,917 | +1.38(+1.36%) |
Aug 15, 2013 | 103.11 | 103.22 | 100.45 | 101.56 | 509,981 | -2.82(-2.70%) |
Aug 14, 2013 | 104.84 | 105.52 | 103.29 | 104.38 | 162,113 | -0.24(-0.23%) |
Aug 13, 2013 | 103.88 | 105.70 | 101.96 | 104.62 | 315,913 | +0.53(+0.51%) |
Aug 12, 2013 | 104.50 | 104.82 | 103.48 | 104.09 | 271,836 | -0.92(-0.88%) |
Aug 09, 2013 | 106.15 | 106.94 | 103.69 | 105.02 | 741,052 | -1.37(-1.29%) |
Aug 08, 2013 | 107.67 | 111.34 | 106.33 | 106.39 | 688,366 | -0.41(-0.39%) |
Aug 07, 2013 | 106.49 | 107.12 | 104.62 | 106.80 | 234,245 | -0.28(-0.26%) |
Aug 06, 2013 | 108.03 | 108.56 | 104.98 | 107.08 | 356,082 | -0.94(-0.87%) |
Aug 05, 2013 | 107.60 | 108.17 | 107.29 | 108.02 | 180,058 | +0.48(+0.45%) |
Aug 02, 2013 | 108.17 | 111.74 | 106.23 | 107.53 | 208,667 | -0.65(-0.60%) |
Aug 01, 2013 | 106.06 | 108.36 | 106.06 | 108.18 | 641,694 | +3.18(+3.02%) |
Jul 31, 2013 | 103.76 | 105.11 | 103.76 | 105.01 | 404,026 | +1.33(+1.28%) |
Jul 30, 2013 | 104.34 | 104.52 | 102.93 | 103.68 | 297,864 | +0.03(+0.03%) |
Jul 29, 2013 | 105.52 | 105.69 | 103.61 | 103.65 | 228,850 | -2.14(-2.02%) |
Jul 26, 2013 | 104.78 | 105.97 | 104.00 | 105.78 | 256,284 | +0.91(+0.87%) |
Jul 25, 2013 | 106.58 | 106.95 | 103.45 | 104.87 | 529,041 | -1.88(-1.76%) |
Jul 24, 2013 | 107.78 | 108.61 | 106.45 | 106.75 | 282,523 | -0.26(-0.25%) |
Jul 23, 2013 | 108.06 | 108.42 | 105.66 | 107.02 | 378,727 | -1.16(-1.07%) |
Jul 22, 2013 | 107.08 | 108.34 | 106.34 | 108.18 | 256,923 | +1.22(+1.14%) |
Jul 19, 2013 | 106.07 | 107.14 | 105.16 | 106.95 | 205,238 | +0.88(+0.83%) |
Jul 18, 2013 | 104.95 | 107.29 | 104.82 | 106.07 | 465,052 | +1.95(+1.87%) |
Jul 17, 2013 | 103.98 | 104.97 | 103.72 | 104.12 | 320,371 | +0.08(+0.07%) |
Jul 16, 2013 | 102.21 | 104.88 | 102.21 | 104.05 | 482,837 | +1.66(+1.62%) |
Jul 15, 2013 | 101.97 | 102.61 | 101.20 | 102.39 | 225,490 | +0.78(+0.76%) |
Jul 12, 2013 | 102.04 | 103.36 | 101.07 | 101.61 | 240,330 | -0.51(-0.50%) |
Jul 11, 2013 | 103.07 | 103.19 | 100.60 | 102.12 | 390,447 | +0.48(+0.48%) |
Jul 10, 2013 | 101.71 | 102.30 | 100.61 | 101.64 | 303,283 | +0.00(+0.00%) |
Jul 09, 2013 | 101.82 | 101.72 | 101.18 | 101.64 | 159,905 | +0.51(+0.51%) |
Jul 08, 2013 | 100.96 | 101.68 | 100.59 | 101.12 | 159,089 | +0.75(+0.74%) |
Jul 05, 2013 | 101.82 | 101.82 | 99.32 | 100.38 | 371,734 | -0.71(-0.70%) |
Jul 03, 2013 | 99.38 | 101.72 | 98.55 | 101.08 | 353,435 | +1.05(+1.05%) |
Jul 02, 2013 | 102.78 | 103.37 | 99.34 | 100.03 | 414,850 | -2.39(-2.34%) |