Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 107.65 | 108.17 | 106.51 | 106.73 | 440,472 | -1.22(-1.13%) |
Aug 29, 2013 | 107.47 | 108.71 | 107.47 | 107.95 | 584,014 | +0.32(+0.29%) |
Aug 28, 2013 | 107.69 | 108.07 | 107.11 | 107.64 | 261,453 | -0.08(-0.07%) |
Aug 27, 2013 | 109.07 | 109.40 | 107.61 | 107.72 | 383,957 | -3.02(-2.73%) |
Aug 26, 2013 | 110.98 | 111.48 | 110.56 | 110.74 | 255,702 | +0.02(+0.02%) |
Aug 23, 2013 | 110.83 | 110.83 | 109.91 | 110.72 | 282,737 | +0.06(+0.05%) |
Aug 22, 2013 | 108.53 | 110.81 | 108.53 | 110.66 | 224,080 | +2.22(+2.05%) |
Aug 21, 2013 | 108.67 | 109.09 | 108.09 | 108.44 | 310,121 | -0.66(-0.60%) |
Aug 20, 2013 | 108.01 | 109.48 | 107.98 | 109.10 | 738,551 | +1.10(+1.02%) |
Aug 19, 2013 | 108.83 | 108.83 | 108.00 | 108.00 | 185,063 | -0.97(-0.89%) |
Aug 16, 2013 | 108.08 | 109.18 | 108.01 | 108.97 | 210,392 | +0.78(+0.72%) |
Aug 15, 2013 | 108.39 | 108.54 | 107.48 | 108.18 | 755,635 | -0.99(-0.91%) |
Aug 14, 2013 | 109.69 | 109.89 | 109.09 | 109.18 | 173,139 | -0.93(-0.84%) |
Aug 13, 2013 | 111.35 | 111.35 | 109.42 | 110.11 | 269,283 | -0.75(-0.67%) |
Aug 12, 2013 | 109.91 | 111.01 | 109.91 | 110.85 | 124,234 | +0.21(+0.19%) |
Aug 09, 2013 | 111.15 | 111.52 | 110.27 | 110.64 | 184,715 | -0.68(-0.61%) |
Aug 08, 2013 | 110.88 | 111.77 | 110.83 | 111.32 | 213,747 | +0.80(+0.73%) |
Aug 07, 2013 | 110.88 | 110.88 | 109.89 | 110.52 | 283,566 | -0.84(-0.76%) |
Aug 06, 2013 | 112.73 | 112.99 | 111.13 | 111.36 | 242,848 | -1.44(-1.28%) |
Aug 05, 2013 | 113.64 | 113.64 | 112.46 | 112.80 | 168,316 | -0.89(-0.78%) |
Aug 02, 2013 | 113.89 | 114.08 | 113.22 | 113.69 | 206,281 | -0.25(-0.22%) |
Aug 01, 2013 | 111.51 | 114.18 | 111.01 | 113.94 | 533,153 | +3.58(+3.25%) |
Jul 31, 2013 | 109.72 | 111.12 | 109.61 | 110.35 | 243,946 | +0.78(+0.72%) |
Jul 30, 2013 | 109.45 | 109.87 | 109.14 | 109.57 | 259,089 | +0.30(+0.27%) |
Jul 29, 2013 | 110.36 | 110.36 | 109.11 | 109.27 | 173,648 | -1.33(-1.20%) |
Jul 26, 2013 | 109.69 | 110.61 | 109.22 | 110.60 | 174,831 | +0.66(+0.60%) |
Jul 25, 2013 | 109.76 | 109.97 | 108.41 | 109.94 | 370,601 | +0.05(+0.04%) |
Jul 24, 2013 | 111.18 | 111.61 | 109.80 | 109.89 | 458,046 | -1.28(-1.15%) |
Jul 23, 2013 | 112.31 | 112.41 | 111.04 | 111.18 | 360,617 | -1.04(-0.93%) |
Jul 22, 2013 | 112.38 | 112.74 | 112.05 | 112.22 | 181,617 | -0.09(-0.08%) |
Jul 19, 2013 | 112.39 | 112.75 | 111.50 | 112.30 | 713,796 | +0.04(+0.03%) |
Jul 18, 2013 | 110.44 | 112.55 | 110.44 | 112.27 | 271,017 | +1.89(+1.72%) |
Jul 17, 2013 | 109.54 | 110.56 | 109.54 | 110.37 | 379,396 | +0.97(+0.88%) |
Jul 16, 2013 | 110.53 | 110.62 | 109.23 | 109.41 | 525,793 | -0.83(-0.75%) |
Jul 15, 2013 | 109.71 | 110.45 | 109.58 | 110.24 | 117,300 | +0.53(+0.48%) |
Jul 12, 2013 | 109.16 | 110.26 | 109.16 | 109.71 | 466,602 | -0.52(-0.47%) |
Jul 11, 2013 | 109.88 | 110.33 | 109.61 | 110.23 | 213,136 | +1.48(+1.36%) |
Jul 10, 2013 | 109.45 | 109.76 | 108.46 | 108.75 | 479,227 | -0.86(-0.78%) |
Jul 09, 2013 | 107.75 | 110.24 | 107.06 | 109.61 | 671,726 | +2.55(+2.38%) |
Jul 08, 2013 | 107.42 | 107.59 | 106.84 | 107.06 | 169,495 | +0.08(+0.07%) |
Jul 05, 2013 | 106.24 | 106.98 | 105.85 | 106.98 | 196,244 | +1.66(+1.58%) |
Jul 03, 2013 | 104.79 | 105.74 | 104.79 | 105.32 | 378,346 | -0.36(-0.34%) |
Jul 02, 2013 | 106.16 | 106.96 | 105.25 | 105.68 | 399,085 | -0.66(-0.62%) |
Jul 01, 2013 | 105.68 | 107.07 | 105.68 | 106.34 | 256,523 | +1.30(+1.24%) |
Jun 28, 2013 | 105.20 | 105.82 | 105.04 | 105.04 | 186,234 | -0.53(-0.50%) |
Jun 27, 2013 | 105.38 | 105.78 | 104.66 | 105.56 | 246,604 | +0.94(+0.90%) |
Jun 26, 2013 | 104.38 | 105.37 | 104.15 | 104.63 | 235,707 | +0.72(+0.69%) |
Jun 25, 2013 | 103.08 | 104.17 | 102.57 | 103.91 | 364,955 | +1.90(+1.86%) |
Jun 24, 2013 | 102.80 | 102.98 | 101.35 | 102.01 | 566,199 | -2.05(-1.97%) |
Jun 21, 2013 | 105.02 | 105.27 | 103.14 | 104.06 | 634,663 | -0.63(-0.60%) |
Jun 20, 2013 | 105.81 | 105.94 | 104.43 | 104.69 | 454,328 | -2.25(-2.10%) |
Jun 19, 2013 | 108.52 | 108.52 | 106.94 | 106.94 | 256,048 | -1.33(-1.22%) |
Jun 18, 2013 | 107.06 | 108.46 | 107.06 | 108.26 | 230,162 | +1.02(+0.95%) |
Jun 17, 2013 | 107.96 | 108.44 | 106.38 | 107.24 | 943,257 | -0.27(-0.25%) |
Jun 14, 2013 | 108.05 | 109.06 | 107.34 | 107.51 | 654,160 | -0.62(-0.57%) |
Jun 13, 2013 | 106.05 | 108.34 | 105.76 | 108.13 | 415,523 | +2.03(+1.91%) |
Jun 12, 2013 | 107.74 | 107.94 | 105.94 | 106.10 | 202,082 | -0.65(-0.61%) |
Jun 11, 2013 | 107.17 | 107.83 | 106.25 | 106.75 | 145,304 | -1.16(-1.08%) |
Jun 10, 2013 | 108.48 | 108.69 | 107.57 | 107.91 | 398,099 | -0.29(-0.26%) |
Jun 07, 2013 | 106.66 | 108.48 | 105.96 | 108.20 | 1,135,987 | +2.61(+2.47%) |
Jun 06, 2013 | 104.51 | 105.66 | 104.14 | 105.58 | 342,556 | +0.97(+0.93%) |
Jun 05, 2013 | 106.34 | 106.34 | 104.24 | 104.61 | 469,287 | -1.95(-1.83%) |
Jun 04, 2013 | 107.08 | 108.21 | 106.16 | 106.56 | 440,610 | -0.53(-0.50%) |