Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 127.70 | 134.31 | 126.83 | 133.06 | 0 | +4.13(+3.20%) |
Sep 26, 2013 | 126.97 | 129.32 | 125.77 | 128.93 | 195,552 | +2.26(+1.79%) |
Sep 25, 2013 | 128.10 | 128.10 | 125.99 | 126.67 | 0 | -1.57(-1.22%) |
Sep 24, 2013 | 126.39 | 129.27 | 125.27 | 128.24 | 418,438 | +1.89(+1.50%) |
Sep 23, 2013 | 126.53 | 127.07 | 125.42 | 126.35 | 473,098 | -0.24(-0.19%) |
Sep 20, 2013 | 126.59 | 127.54 | 125.81 | 126.58 | 0 | +0.29(+0.23%) |
Sep 19, 2013 | 126.48 | 128.04 | 125.60 | 126.30 | 0 | -0.16(-0.13%) |
Sep 18, 2013 | 124.60 | 126.91 | 121.70 | 126.45 | 0 | +1.51(+1.21%) |
Sep 17, 2013 | 121.87 | 125.46 | 121.87 | 124.94 | 0 | +2.56(+2.09%) |
Sep 16, 2013 | 125.32 | 123.48 | 122.14 | 122.38 | 0 | -0.64(-0.52%) |
Sep 13, 2013 | 124.00 | 124.61 | 121.48 | 123.02 | 0 | -1.13(-0.91%) |
Sep 12, 2013 | 126.09 | 127.84 | 123.16 | 124.15 | 0 | -2.40(-1.90%) |
Sep 11, 2013 | 128.01 | 129.11 | 126.02 | 126.55 | 0 | -2.52(-1.95%) |
Sep 10, 2013 | 127.01 | 130.36 | 125.42 | 129.07 | 0 | +2.98(+2.37%) |
Sep 09, 2013 | 117.99 | 127.01 | 117.24 | 126.09 | 830,095 | +8.36(+7.10%) |
Sep 06, 2013 | 121.04 | 121.79 | 116.40 | 117.73 | 0 | -3.02(-2.50%) |
Sep 05, 2013 | 118.77 | 122.06 | 118.77 | 120.75 | 0 | +1.98(+1.67%) |
Sep 04, 2013 | 119.04 | 119.86 | 117.26 | 118.77 | 0 | -0.25(-0.21%) |
Sep 03, 2013 | 118.44 | 120.69 | 117.33 | 119.02 | 678,340 | +2.55(+2.19%) |
Aug 30, 2013 | 119.29 | 119.83 | 115.04 | 116.47 | 0 | -2.44(-2.05%) |
Aug 29, 2013 | 118.09 | 120.53 | 118.09 | 118.91 | 0 | +0.23(+0.20%) |
Aug 28, 2013 | 117.43 | 119.57 | 117.43 | 118.67 | 188,991 | +1.04(+0.88%) |
Aug 27, 2013 | 119.71 | 120.76 | 117.42 | 117.63 | 340,546 | -4.21(-3.45%) |
Aug 26, 2013 | 120.90 | 122.95 | 120.29 | 121.84 | 0 | +0.86(+0.71%) |
Aug 23, 2013 | 120.71 | 122.22 | 118.05 | 120.98 | 0 | +0.28(+0.23%) |
Aug 22, 2013 | 119.71 | 120.76 | 117.76 | 120.70 | 0 | +1.49(+1.25%) |
Aug 21, 2013 | 117.65 | 122.37 | 116.95 | 119.21 | 0 | +1.45(+1.23%) |
Aug 20, 2013 | 118.83 | 119.68 | 117.47 | 117.76 | 0 | -0.94(-0.79%) |
Aug 19, 2013 | 119.74 | 121.53 | 118.41 | 118.70 | 0 | -0.92(-0.77%) |
Aug 16, 2013 | 120.69 | 121.39 | 118.95 | 119.62 | 0 | -1.07(-0.89%) |
Aug 15, 2013 | 122.53 | 124.24 | 120.50 | 120.69 | 290,756 | -3.44(-2.77%) |
Aug 14, 2013 | 127.51 | 127.54 | 122.97 | 124.14 | 359,999 | -2.71(-2.14%) |
Aug 13, 2013 | 123.44 | 128.29 | 121.94 | 126.85 | 616,168 | +3.47(+2.82%) |
Aug 12, 2013 | 120.52 | 124.11 | 120.36 | 123.37 | 379,187 | +2.04(+1.68%) |
Aug 09, 2013 | 121.70 | 122.57 | 120.68 | 121.33 | 337,123 | -0.57(-0.47%) |
Aug 08, 2013 | 121.83 | 123.72 | 120.80 | 121.90 | 515,096 | +0.53(+0.44%) |
Aug 07, 2013 | 123.17 | 124.16 | 120.82 | 121.37 | 492,536 | -2.95(-2.38%) |
Aug 06, 2013 | 127.15 | 127.16 | 122.68 | 124.33 | 398,558 | -3.11(-2.44%) |
Aug 05, 2013 | 125.88 | 128.25 | 125.63 | 127.44 | 622,073 | +1.47(+1.17%) |
Aug 02, 2013 | 130.45 | 133.96 | 124.40 | 125.96 | 2,494,660 | +6.77(+5.68%) |
Aug 01, 2013 | 116.39 | 119.29 | 115.39 | 119.19 | 1,095,593 | +3.97(+3.44%) |
Jul 31, 2013 | 116.37 | 117.20 | 114.29 | 115.23 | 0 | -1.59(-1.36%) |
Jul 30, 2013 | 113.25 | 117.08 | 111.86 | 116.82 | 0 | +3.37(+2.97%) |
Jul 29, 2013 | 109.01 | 113.58 | 108.79 | 113.45 | 0 | +3.33(+3.02%) |
Jul 26, 2013 | 110.78 | 111.73 | 109.31 | 110.13 | 0 | -0.76(-0.68%) |
Jul 25, 2013 | 105.58 | 111.78 | 104.92 | 110.88 | 0 | +5.37(+5.09%) |
Jul 24, 2013 | 105.36 | 106.25 | 104.79 | 105.51 | 0 | +0.53(+0.50%) |
Jul 23, 2013 | 104.41 | 105.91 | 103.92 | 104.98 | 0 | +0.80(+0.77%) |
Jul 22, 2013 | 103.59 | 104.46 | 103.16 | 104.18 | 0 | +0.49(+0.47%) |
Jul 19, 2013 | 103.86 | 105.00 | 103.29 | 103.69 | 0 | -1.02(-0.97%) |
Jul 18, 2013 | 107.05 | 107.50 | 104.05 | 104.71 | 0 | -2.30(-2.14%) |
Jul 17, 2013 | 104.01 | 107.31 | 103.44 | 107.00 | 372,168 | +3.28(+3.16%) |
Jul 16, 2013 | 106.44 | 107.14 | 102.79 | 103.73 | 0 | -2.77(-2.60%) |
Jul 15, 2013 | 107.11 | 108.81 | 105.73 | 106.50 | 0 | -4.77(-4.29%) |
Jul 12, 2013 | 109.63 | 111.36 | 108.99 | 111.26 | 0 | +2.43(+2.24%) |
Jul 11, 2013 | 109.75 | 110.56 | 108.09 | 108.83 | 0 | +0.84(+0.78%) |
Jul 10, 2013 | 108.46 | 109.14 | 106.47 | 107.99 | 0 | -0.36(-0.34%) |
Jul 09, 2013 | 105.45 | 108.74 | 103.82 | 108.35 | 0 | +3.79(+3.62%) |
Jul 08, 2013 | 104.45 | 106.08 | 103.98 | 104.56 | 0 | +0.58(+0.56%) |
Jul 05, 2013 | 106.35 | 106.54 | 103.45 | 103.98 | 0 | -1.20(-1.14%) |
Jul 03, 2013 | 103.80 | 106.04 | 102.34 | 105.18 | 0 | +0.31(+0.30%) |
Jul 02, 2013 | 104.46 | 107.45 | 104.18 | 104.87 | 0 | -1.37(-1.29%) |