Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 107.47 | 108.67 | 106.30 | 106.62 | 194,406 | -1.36(-1.26%) |
Sep 27, 2013 | 107.93 | 108.67 | 107.00 | 107.98 | 144,994 | -0.18(-0.17%) |
Sep 26, 2013 | 107.48 | 108.22 | 107.26 | 108.16 | 200,709 | +0.51(+0.47%) |
Sep 25, 2013 | 106.42 | 107.74 | 105.97 | 107.66 | 213,312 | +1.21(+1.14%) |
Sep 24, 2013 | 108.06 | 108.06 | 106.30 | 106.45 | 238,946 | -1.50(-1.39%) |
Sep 23, 2013 | 109.38 | 109.73 | 107.78 | 107.94 | 222,314 | -1.25(-1.14%) |
Sep 20, 2013 | 111.78 | 112.25 | 109.09 | 109.19 | 493,930 | -2.33(-2.09%) |
Sep 19, 2013 | 112.55 | 113.84 | 111.47 | 111.52 | 195,225 | -1.03(-0.92%) |
Sep 18, 2013 | 108.68 | 112.73 | 107.21 | 112.55 | 252,991 | +4.21(+3.89%) |
Sep 17, 2013 | 108.64 | 109.61 | 107.83 | 108.34 | 226,027 | -0.43(-0.40%) |
Sep 16, 2013 | 110.97 | 110.06 | 108.35 | 108.77 | 321,481 | +0.86(+0.80%) |
Sep 13, 2013 | 107.01 | 108.17 | 107.01 | 107.91 | 226,900 | +0.58(+0.54%) |
Sep 12, 2013 | 107.77 | 108.61 | 106.86 | 107.33 | 167,718 | -0.51(-0.47%) |
Sep 11, 2013 | 107.14 | 107.94 | 106.38 | 107.84 | 175,722 | +0.72(+0.67%) |
Sep 10, 2013 | 106.69 | 107.21 | 105.64 | 107.12 | 204,636 | +0.61(+0.57%) |
Sep 09, 2013 | 103.45 | 106.61 | 102.90 | 106.51 | 329,827 | +3.11(+3.01%) |
Sep 06, 2013 | 102.84 | 104.55 | 102.69 | 103.40 | 196,004 | +1.65(+1.62%) |
Sep 05, 2013 | 102.67 | 102.75 | 101.31 | 101.76 | 211,108 | -1.08(-1.05%) |
Sep 04, 2013 | 101.60 | 103.40 | 101.03 | 102.84 | 311,466 | +1.52(+1.51%) |
Sep 03, 2013 | 103.49 | 103.49 | 99.99 | 101.31 | 492,853 | -1.30(-1.27%) |
Aug 30, 2013 | 103.62 | 104.54 | 102.39 | 102.62 | 308,943 | -0.82(-0.79%) |
Aug 29, 2013 | 103.45 | 103.91 | 102.75 | 103.43 | 444,939 | -0.21(-0.21%) |
Aug 28, 2013 | 104.81 | 104.92 | 103.39 | 103.65 | 184,501 | -0.94(-0.90%) |
Aug 27, 2013 | 104.86 | 106.20 | 104.31 | 104.58 | 290,760 | -1.03(-0.98%) |
Aug 26, 2013 | 105.40 | 106.16 | 105.34 | 105.62 | 278,348 | +0.11(+0.10%) |
Aug 23, 2013 | 105.53 | 106.04 | 104.53 | 105.51 | 424,969 | +0.00(+0.00%) |
Aug 22, 2013 | 105.04 | 105.77 | 103.71 | 105.51 | 221,207 | +0.89(+0.86%) |
Aug 21, 2013 | 104.94 | 106.26 | 103.83 | 104.61 | 331,223 | -0.81(-0.77%) |
Aug 20, 2013 | 103.81 | 106.14 | 103.81 | 105.42 | 316,128 | +1.84(+1.78%) |
Aug 19, 2013 | 103.83 | 104.34 | 103.17 | 103.58 | 323,695 | -0.20(-0.19%) |
Aug 16, 2013 | 107.04 | 107.21 | 103.70 | 103.78 | 412,596 | -3.77(-3.50%) |
Aug 15, 2013 | 108.55 | 108.55 | 106.69 | 107.55 | 231,799 | -1.95(-1.78%) |
Aug 14, 2013 | 110.51 | 110.70 | 109.25 | 109.50 | 149,201 | -0.84(-0.77%) |
Aug 13, 2013 | 111.53 | 112.02 | 109.89 | 110.34 | 147,280 | -1.76(-1.57%) |
Aug 12, 2013 | 112.88 | 113.44 | 110.93 | 112.10 | 150,758 | -0.77(-0.68%) |
Aug 09, 2013 | 111.48 | 113.60 | 111.35 | 112.88 | 140,417 | +1.09(+0.98%) |
Aug 08, 2013 | 112.96 | 113.22 | 111.69 | 111.78 | 204,444 | -0.95(-0.84%) |
Aug 07, 2013 | 112.93 | 113.49 | 112.30 | 112.73 | 126,691 | -0.31(-0.28%) |
Aug 06, 2013 | 113.58 | 114.61 | 112.55 | 113.04 | 107,933 | -0.56(-0.49%) |
Aug 05, 2013 | 113.28 | 114.60 | 112.88 | 113.60 | 335,079 | +0.43(+0.38%) |
Aug 02, 2013 | 114.97 | 116.08 | 112.91 | 113.17 | 306,256 | -2.06(-1.79%) |
Aug 01, 2013 | 116.47 | 117.63 | 114.57 | 115.23 | 760,926 | -0.26(-0.22%) |
Jul 31, 2013 | 122.78 | 123.27 | 113.89 | 115.49 | 329,194 | -1.98(-1.68%) |
Jul 30, 2013 | 118.03 | 118.15 | 116.41 | 117.47 | 267,300 | +0.37(+0.32%) |
Jul 29, 2013 | 118.83 | 119.42 | 116.67 | 117.09 | 418,689 | -2.05(-1.72%) |
Jul 26, 2013 | 117.46 | 119.29 | 117.44 | 119.14 | 192,541 | +1.35(+1.14%) |
Jul 25, 2013 | 116.95 | 117.96 | 116.39 | 117.80 | 163,506 | +0.81(+0.69%) |
Jul 24, 2013 | 119.98 | 120.27 | 116.06 | 116.99 | 303,988 | -2.92(-2.43%) |
Jul 23, 2013 | 121.38 | 121.89 | 119.56 | 119.90 | 439,500 | -1.54(-1.27%) |
Jul 22, 2013 | 121.27 | 122.26 | 120.75 | 121.44 | 302,784 | +0.59(+0.49%) |
Jul 19, 2013 | 120.67 | 121.63 | 120.32 | 120.85 | 336,772 | +0.09(+0.07%) |
Jul 18, 2013 | 120.55 | 122.04 | 120.14 | 120.76 | 366,832 | +0.24(+0.20%) |
Jul 17, 2013 | 119.61 | 121.06 | 119.06 | 120.53 | 290,012 | +1.23(+1.03%) |
Jul 16, 2013 | 118.99 | 120.27 | 118.50 | 119.30 | 133,954 | +0.47(+0.39%) |
Jul 15, 2013 | 118.95 | 119.92 | 118.59 | 118.83 | 123,831 | +0.05(+0.04%) |
Jul 12, 2013 | 119.82 | 119.82 | 118.44 | 118.78 | 127,985 | -1.28(-1.07%) |
Jul 11, 2013 | 117.90 | 120.25 | 117.90 | 120.07 | 297,661 | +3.34(+2.86%) |
Jul 10, 2013 | 116.19 | 116.86 | 115.17 | 116.72 | 311,476 | +0.18(+0.15%) |
Jul 09, 2013 | 114.53 | 117.06 | 114.32 | 116.54 | 308,049 | +2.22(+1.94%) |
Jul 08, 2013 | 113.48 | 114.65 | 113.18 | 114.32 | 306,860 | +0.80(+0.71%) |
Jul 05, 2013 | 114.17 | 114.55 | 110.40 | 113.52 | 203,909 | -0.54(-0.47%) |
Jul 03, 2013 | 114.34 | 114.85 | 112.57 | 114.06 | 278,901 | -1.02(-0.89%) |
Jul 02, 2013 | 113.96 | 115.82 | 113.49 | 115.08 | 291,782 | +1.12(+0.99%) |