Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 101.27 | 105.17 | 101.27 | 104.12 | 413,489 | +3.55(+3.53%) |
Jun 28, 2013 | 101.96 | 102.58 | 99.62 | 100.57 | 676,895 | -1.83(-1.79%) |
Jun 27, 2013 | 102.89 | 103.98 | 101.89 | 102.40 | 274,844 | -0.31(-0.31%) |
Jun 26, 2013 | 102.49 | 104.36 | 102.02 | 102.71 | 282,419 | +0.81(+0.80%) |
Jun 25, 2013 | 101.24 | 102.55 | 100.16 | 101.90 | 408,747 | +1.29(+1.28%) |
Jun 24, 2013 | 101.03 | 101.19 | 98.43 | 100.61 | 560,681 | -1.93(-1.89%) |
Jun 21, 2013 | 104.21 | 104.34 | 101.77 | 102.55 | 364,836 | -1.34(-1.29%) |
Jun 20, 2013 | 104.74 | 105.35 | 103.55 | 103.89 | 530,642 | -1.56(-1.48%) |
Jun 19, 2013 | 108.67 | 109.82 | 105.31 | 105.44 | 351,106 | -3.45(-3.17%) |
Jun 18, 2013 | 107.07 | 109.49 | 106.86 | 108.90 | 477,652 | +2.09(+1.95%) |
Jun 17, 2013 | 105.55 | 106.93 | 104.55 | 106.81 | 385,655 | +1.25(+1.18%) |
Jun 14, 2013 | 103.72 | 106.40 | 103.72 | 105.56 | 546,085 | +1.59(+1.53%) |
Jun 13, 2013 | 103.27 | 104.75 | 102.17 | 103.97 | 189,251 | +0.40(+0.39%) |
Jun 12, 2013 | 104.56 | 104.66 | 103.22 | 103.57 | 470,018 | -0.73(-0.70%) |
Jun 11, 2013 | 102.02 | 104.70 | 100.77 | 104.30 | 569,913 | +1.47(+1.43%) |
Jun 10, 2013 | 102.83 | 103.27 | 101.30 | 102.83 | 204,277 | +0.35(+0.34%) |
Jun 07, 2013 | 102.25 | 102.84 | 100.00 | 102.48 | 354,868 | +0.64(+0.63%) |
Jun 06, 2013 | 97.41 | 102.19 | 97.13 | 101.84 | 639,423 | +4.02(+4.11%) |
Jun 05, 2013 | 99.77 | 100.20 | 96.73 | 97.82 | 433,532 | -2.48(-2.48%) |
Jun 04, 2013 | 102.81 | 104.16 | 99.59 | 100.31 | 310,342 | -2.47(-2.40%) |