Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 106.53 | 109.42 | 106.26 | 109.07 | 0 | +1.69(+1.57%) |
Sep 26, 2013 | 106.38 | 107.61 | 105.36 | 107.38 | 234,178 | +1.34(+1.26%) |
Sep 25, 2013 | 107.88 | 108.31 | 104.76 | 106.04 | 389,508 | -2.04(-1.89%) |
Sep 24, 2013 | 110.63 | 111.56 | 107.42 | 108.08 | 728,767 | -5.69(-5.00%) |
Sep 23, 2013 | 112.94 | 114.33 | 111.68 | 113.77 | 271,044 | +0.26(+0.23%) |
Sep 20, 2013 | 114.34 | 114.78 | 112.45 | 113.51 | 0 | -0.60(-0.53%) |
Sep 19, 2013 | 116.77 | 116.98 | 113.83 | 114.11 | 307,090 | -2.16(-1.86%) |
Sep 18, 2013 | 115.22 | 117.72 | 114.76 | 116.27 | 0 | +0.61(+0.53%) |
Sep 17, 2013 | 113.82 | 116.00 | 113.39 | 115.66 | 0 | +1.51(+1.32%) |
Sep 16, 2013 | 112.85 | 114.59 | 112.84 | 114.15 | 0 | +1.18(+1.04%) |
Sep 13, 2013 | 113.00 | 113.28 | 111.88 | 112.97 | 0 | +0.13(+0.12%) |
Sep 12, 2013 | 112.47 | 114.32 | 112.47 | 112.84 | 0 | +0.45(+0.40%) |
Sep 11, 2013 | 112.35 | 113.55 | 111.45 | 112.39 | 0 | -0.29(-0.26%) |
Sep 10, 2013 | 110.44 | 112.91 | 108.88 | 112.68 | 0 | +3.48(+3.19%) |
Sep 09, 2013 | 107.11 | 110.00 | 107.00 | 109.20 | 0 | +1.84(+1.71%) |
Sep 06, 2013 | 107.75 | 108.32 | 103.74 | 107.36 | 0 | -0.27(-0.25%) |
Sep 05, 2013 | 110.73 | 110.73 | 107.38 | 107.63 | 258,381 | -1.24(-1.14%) |
Sep 04, 2013 | 105.48 | 108.95 | 105.19 | 108.87 | 0 | +2.38(+2.23%) |
Sep 03, 2013 | 106.85 | 108.01 | 105.02 | 106.49 | 0 | +1.00(+0.95%) |
Aug 30, 2013 | 106.87 | 106.99 | 105.21 | 105.49 | 0 | -1.68(-1.57%) |
Aug 29, 2013 | 106.96 | 109.45 | 106.96 | 107.17 | 0 | +0.26(+0.25%) |
Aug 28, 2013 | 106.02 | 108.54 | 105.61 | 106.91 | 0 | +0.66(+0.62%) |
Aug 27, 2013 | 107.88 | 108.93 | 105.47 | 106.25 | 227,849 | -2.86(-2.62%) |
Aug 26, 2013 | 109.43 | 111.37 | 108.44 | 109.11 | 193,160 | -0.15(-0.14%) |
Aug 23, 2013 | 110.07 | 110.47 | 108.83 | 109.26 | 0 | -0.90(-0.82%) |
Aug 22, 2013 | 108.88 | 111.00 | 108.01 | 110.16 | 108,214 | +1.65(+1.52%) |
Aug 21, 2013 | 108.56 | 111.10 | 107.61 | 108.51 | 0 | -0.23(-0.21%) |
Aug 20, 2013 | 109.09 | 111.21 | 108.57 | 108.74 | 0 | +0.05(+0.05%) |
Aug 19, 2013 | 110.06 | 112.23 | 108.62 | 108.69 | 227,514 | -0.78(-0.71%) |
Aug 16, 2013 | 108.48 | 110.85 | 108.25 | 109.47 | 0 | +0.52(+0.47%) |
Aug 15, 2013 | 110.10 | 110.79 | 108.44 | 108.95 | 409,078 | -1.87(-1.69%) |
Aug 14, 2013 | 111.72 | 114.99 | 110.71 | 110.82 | 257,197 | -1.45(-1.29%) |
Aug 13, 2013 | 112.14 | 113.82 | 110.86 | 112.27 | 526,495 | -3.39(-2.93%) |
Aug 12, 2013 | 114.85 | 117.54 | 113.38 | 115.66 | 253,531 | +0.61(+0.53%) |
Aug 09, 2013 | 114.34 | 116.92 | 113.71 | 115.05 | 253,084 | +0.14(+0.12%) |
Aug 08, 2013 | 115.00 | 115.00 | 113.28 | 114.91 | 255,715 | +0.75(+0.66%) |
Aug 07, 2013 | 113.20 | 114.69 | 112.51 | 114.16 | 186,008 | +0.50(+0.44%) |
Aug 06, 2013 | 114.19 | 114.99 | 112.56 | 113.66 | 271,879 | -1.25(-1.09%) |
Aug 05, 2013 | 114.01 | 115.42 | 112.39 | 114.91 | 463,780 | +0.00(+0.00%) |
Aug 02, 2013 | 114.00 | 116.44 | 114.00 | 114.91 | 379,567 | +0.35(+0.31%) |
Aug 01, 2013 | 113.19 | 115.00 | 112.43 | 114.56 | 404,568 | +2.61(+2.33%) |
Jul 31, 2013 | 111.29 | 114.02 | 110.43 | 111.95 | 0 | +0.57(+0.51%) |
Jul 30, 2013 | 110.62 | 112.42 | 110.62 | 111.38 | 0 | +1.20(+1.09%) |
Jul 29, 2013 | 111.99 | 112.44 | 109.75 | 110.18 | 0 | -2.21(-1.97%) |
Jul 26, 2013 | 109.41 | 112.79 | 107.68 | 112.39 | 0 | +2.54(+2.31%) |
Jul 25, 2013 | 109.74 | 111.30 | 108.83 | 109.85 | 0 | +0.11(+0.10%) |
Jul 24, 2013 | 110.94 | 112.40 | 109.46 | 109.74 | 0 | -0.47(-0.43%) |
Jul 23, 2013 | 109.99 | 112.43 | 109.81 | 110.21 | 965,801 | -2.79(-2.47%) |
Jul 22, 2013 | 109.90 | 115.76 | 110.27 | 113.00 | 0 | +2.73(+2.48%) |
Jul 19, 2013 | 110.59 | 113.57 | 106.76 | 110.27 | 0 | -4.74(-4.12%) |
Jul 18, 2013 | 115.00 | 116.15 | 113.77 | 115.01 | 0 | +0.79(+0.69%) |
Jul 17, 2013 | 109.99 | 115.50 | 108.74 | 114.22 | 335,739 | +2.03(+1.81%) |
Jul 16, 2013 | 114.39 | 115.00 | 110.93 | 112.19 | 0 | -2.10(-1.84%) |
Jul 15, 2013 | 110.97 | 116.18 | 109.11 | 114.29 | 0 | +4.54(+4.14%) |
Jul 12, 2013 | 106.03 | 110.00 | 103.36 | 109.75 | 0 | +18.18(+19.85%) |
Jul 11, 2013 | 90.00 | 92.33 | 89.80 | 91.57 | 0 | +2.50(+2.81%) |
Jul 10, 2013 | 86.76 | 89.23 | 86.14 | 89.07 | 0 | +2.52(+2.91%) |
Jul 09, 2013 | 88.32 | 88.88 | 85.12 | 86.55 | 0 | -1.80(-2.04%) |
Jul 08, 2013 | 87.78 | 89.21 | 87.78 | 88.35 | 0 | +0.60(+0.68%) |
Jul 05, 2013 | 85.99 | 88.00 | 85.31 | 87.75 | 0 | +2.91(+3.43%) |
Jul 03, 2013 | 84.83 | 86.69 | 84.11 | 84.84 | 0 | +0.31(+0.37%) |
Jul 02, 2013 | 84.73 | 85.47 | 83.57 | 84.53 | 0 | -0.49(-0.58%) |