Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 107.65 | 108.19 | 106.33 | 106.88 | 222,037 | -1.35(-1.25%) |
Sep 26, 2013 | 104.97 | 108.59 | 104.85 | 108.23 | 316,594 | +3.67(+3.51%) |
Sep 25, 2013 | 106.99 | 106.70 | 104.16 | 104.56 | 371,651 | -2.14(-2.00%) |
Sep 24, 2013 | 105.36 | 107.37 | 105.30 | 106.70 | 130,216 | +1.57(+1.49%) |
Sep 23, 2013 | 105.18 | 105.63 | 103.33 | 105.13 | 193,828 | -0.05(-0.05%) |
Sep 20, 2013 | 108.14 | 108.14 | 105.02 | 105.18 | 294,618 | -2.21(-2.05%) |
Sep 19, 2013 | 108.16 | 108.16 | 106.66 | 107.39 | 164,180 | -0.20(-0.19%) |
Sep 18, 2013 | 107.91 | 108.17 | 106.60 | 107.59 | 295,758 | -0.35(-0.33%) |
Sep 17, 2013 | 107.72 | 108.18 | 106.56 | 107.94 | 136,848 | +0.86(+0.81%) |
Sep 16, 2013 | 108.20 | 108.63 | 106.81 | 107.08 | 185,136 | +0.52(+0.49%) |
Sep 13, 2013 | 105.93 | 106.67 | 104.96 | 106.56 | 218,300 | +1.70(+1.63%) |
Sep 12, 2013 | 104.62 | 105.04 | 103.98 | 104.86 | 147,050 | +0.43(+0.41%) |
Sep 11, 2013 | 105.54 | 106.32 | 104.34 | 104.43 | 230,765 | -1.87(-1.76%) |
Sep 10, 2013 | 104.84 | 106.92 | 104.55 | 106.30 | 240,829 | +2.38(+2.29%) |
Sep 09, 2013 | 103.39 | 104.29 | 102.77 | 103.92 | 177,176 | +1.18(+1.15%) |
Sep 06, 2013 | 102.81 | 103.50 | 101.84 | 102.74 | 218,180 | +0.19(+0.19%) |
Sep 05, 2013 | 102.86 | 103.59 | 102.34 | 102.55 | 211,441 | +0.51(+0.50%) |
Sep 04, 2013 | 101.39 | 102.30 | 100.30 | 102.04 | 145,118 | +0.85(+0.84%) |
Sep 03, 2013 | 102.58 | 103.74 | 100.46 | 101.19 | 306,062 | +0.32(+0.31%) |
Aug 30, 2013 | 102.29 | 104.31 | 99.35 | 100.87 | 526,811 | +1.83(+1.85%) |
Aug 29, 2013 | 96.52 | 99.18 | 96.37 | 99.04 | 525,286 | +2.85(+2.97%) |
Aug 28, 2013 | 99.09 | 99.75 | 96.01 | 96.19 | 880,650 | -3.52(-3.53%) |
Aug 27, 2013 | 103.41 | 103.82 | 99.06 | 99.71 | 389,120 | -3.97(-3.82%) |
Aug 26, 2013 | 105.84 | 106.16 | 103.44 | 103.67 | 361,143 | -2.10(-1.99%) |
Aug 23, 2013 | 107.61 | 108.30 | 105.77 | 105.78 | 134,079 | -1.84(-1.71%) |
Aug 22, 2013 | 105.07 | 108.60 | 104.36 | 107.61 | 209,857 | +3.14(+3.00%) |
Aug 21, 2013 | 105.92 | 106.14 | 104.48 | 104.48 | 224,711 | -2.05(-1.92%) |
Aug 20, 2013 | 104.06 | 106.59 | 104.06 | 106.53 | 290,125 | +2.81(+2.71%) |
Aug 19, 2013 | 104.21 | 105.05 | 102.97 | 103.71 | 224,105 | -0.93(-0.89%) |
Aug 16, 2013 | 102.63 | 104.93 | 102.32 | 104.64 | 266,518 | +1.40(+1.36%) |
Aug 15, 2013 | 104.82 | 104.92 | 102.11 | 103.24 | 501,699 | -2.87(-2.70%) |
Aug 14, 2013 | 106.57 | 107.26 | 104.99 | 106.10 | 159,480 | -0.25(-0.23%) |
Aug 13, 2013 | 105.60 | 107.45 | 103.64 | 106.35 | 310,782 | +0.54(+0.51%) |
Aug 12, 2013 | 106.23 | 106.55 | 105.19 | 105.81 | 267,421 | -0.94(-0.88%) |
Aug 09, 2013 | 107.90 | 108.71 | 105.41 | 106.75 | 729,017 | -1.40(-1.29%) |
Aug 08, 2013 | 109.45 | 113.18 | 108.08 | 108.14 | 677,187 | -0.42(-0.39%) |
Aug 07, 2013 | 108.25 | 108.89 | 106.35 | 108.57 | 230,441 | -0.28(-0.26%) |
Aug 06, 2013 | 109.81 | 110.35 | 106.71 | 108.85 | 350,299 | -0.95(-0.87%) |
Aug 05, 2013 | 109.38 | 109.95 | 109.06 | 109.80 | 177,134 | +0.49(+0.45%) |
Aug 02, 2013 | 109.95 | 113.58 | 107.98 | 109.31 | 205,278 | -0.66(-0.60%) |
Aug 01, 2013 | 107.81 | 110.15 | 107.81 | 109.97 | 631,273 | +3.23(+3.03%) |
Jul 31, 2013 | 105.47 | 106.85 | 105.47 | 106.74 | 397,465 | +1.35(+1.28%) |
Jul 30, 2013 | 106.07 | 106.24 | 104.63 | 105.39 | 293,027 | +0.03(+0.03%) |
Jul 29, 2013 | 107.26 | 107.43 | 105.32 | 105.36 | 225,134 | -2.17(-2.02%) |
Jul 26, 2013 | 106.51 | 107.72 | 105.72 | 107.53 | 252,122 | +0.93(+0.87%) |
Jul 25, 2013 | 108.34 | 108.71 | 105.15 | 106.60 | 520,449 | -1.91(-1.76%) |
Jul 24, 2013 | 109.56 | 110.40 | 108.21 | 108.51 | 277,935 | -0.27(-0.25%) |
Jul 23, 2013 | 109.84 | 110.21 | 107.41 | 108.78 | 372,576 | -1.18(-1.07%) |
Jul 22, 2013 | 108.84 | 110.13 | 108.09 | 109.96 | 252,751 | +1.24(+1.14%) |
Jul 19, 2013 | 107.82 | 108.90 | 106.89 | 108.72 | 201,905 | +0.90(+0.83%) |
Jul 18, 2013 | 106.69 | 109.06 | 106.55 | 107.82 | 457,500 | +1.98(+1.87%) |
Jul 17, 2013 | 105.70 | 106.70 | 105.43 | 105.84 | 315,168 | +0.08(+0.07%) |
Jul 16, 2013 | 103.90 | 106.61 | 103.90 | 105.77 | 474,996 | +1.69(+1.62%) |
Jul 15, 2013 | 103.65 | 104.30 | 102.87 | 104.08 | 221,828 | +0.79(+0.76%) |
Jul 12, 2013 | 103.73 | 105.07 | 102.74 | 103.29 | 236,427 | -0.51(-0.49%) |
Jul 11, 2013 | 104.77 | 104.89 | 102.26 | 103.80 | 384,106 | +0.49(+0.47%) |
Jul 10, 2013 | 103.39 | 103.99 | 102.28 | 103.31 | 298,358 | +0.00(+0.00%) |
Jul 09, 2013 | 103.50 | 103.40 | 102.85 | 103.31 | 157,308 | +0.52(+0.51%) |
Jul 08, 2013 | 102.63 | 103.36 | 102.25 | 102.79 | 156,505 | +0.76(+0.74%) |
Jul 05, 2013 | 103.50 | 103.50 | 100.96 | 102.03 | 365,697 | -0.72(-0.70%) |
Jul 03, 2013 | 101.02 | 103.40 | 100.18 | 102.75 | 347,696 | +1.07(+1.05%) |
Jul 02, 2013 | 104.48 | 105.08 | 100.98 | 101.69 | 408,113 | -2.43(-2.33%) |