Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 109.67 | 109.99 | 107.29 | 107.76 | 0 | -1.54(-1.41%) |
Aug 29, 2013 | 107.31 | 109.98 | 107.05 | 109.30 | 742,779 | +1.74(+1.62%) |
Aug 28, 2013 | 105.97 | 107.83 | 104.95 | 107.56 | 665,394 | +1.86(+1.76%) |
Aug 27, 2013 | 106.16 | 106.59 | 105.00 | 105.70 | 611,973 | -1.49(-1.39%) |
Aug 26, 2013 | 106.01 | 109.30 | 105.67 | 107.19 | 746,849 | +1.73(+1.64%) |
Aug 23, 2013 | 107.00 | 107.00 | 104.84 | 105.46 | 0 | -1.31(-1.23%) |
Aug 22, 2013 | 105.08 | 106.95 | 104.31 | 106.77 | 428,055 | +1.45(+1.38%) |
Aug 21, 2013 | 104.47 | 106.90 | 104.04 | 105.32 | 620,266 | +0.22(+0.21%) |
Aug 20, 2013 | 103.02 | 106.21 | 103.02 | 105.10 | 754,844 | +0.67(+0.64%) |
Aug 19, 2013 | 104.52 | 106.02 | 104.25 | 104.43 | 595,657 | -0.57(-0.54%) |
Aug 16, 2013 | 105.45 | 106.29 | 104.25 | 105.00 | 0 | -1.15(-1.08%) |
Aug 15, 2013 | 108.87 | 109.00 | 105.79 | 106.15 | 907,388 | -3.54(-3.23%) |
Aug 14, 2013 | 110.20 | 111.23 | 109.43 | 109.69 | 0 | -0.43(-0.39%) |
Aug 13, 2013 | 109.74 | 110.34 | 108.06 | 110.12 | 799,290 | +0.86(+0.79%) |
Aug 12, 2013 | 112.07 | 112.07 | 108.25 | 109.26 | 1,286,580 | -4.83(-4.23%) |
Aug 09, 2013 | 114.78 | 115.85 | 113.52 | 114.09 | 579,093 | -0.04(-0.04%) |
Aug 08, 2013 | 114.93 | 115.25 | 112.74 | 114.13 | 678,625 | -0.52(-0.45%) |
Aug 07, 2013 | 114.32 | 115.92 | 113.11 | 114.65 | 944,481 | +0.28(+0.24%) |
Aug 06, 2013 | 116.06 | 116.46 | 113.88 | 114.37 | 905,766 | -2.80(-2.39%) |
Aug 05, 2013 | 116.87 | 117.90 | 116.07 | 117.17 | 703,325 | -0.11(-0.09%) |
Aug 02, 2013 | 117.00 | 117.31 | 114.63 | 117.28 | 1,286,632 | +0.07(+0.06%) |
Aug 01, 2013 | 117.55 | 118.40 | 116.44 | 117.21 | 1,235,004 | +1.02(+0.88%) |
Jul 31, 2013 | 115.64 | 117.36 | 114.66 | 116.19 | 0 | -0.89(-0.76%) |
Jul 30, 2013 | 110.86 | 121.47 | 108.97 | 117.08 | 0 | +7.03(+6.39%) |
Jul 29, 2013 | 110.70 | 111.50 | 109.49 | 110.05 | 0 | -2.45(-2.18%) |
Jul 26, 2013 | 107.88 | 112.61 | 107.49 | 112.50 | 0 | +4.94(+4.59%) |
Jul 25, 2013 | 107.87 | 110.88 | 105.32 | 107.56 | 0 | -2.20(-2.00%) |
Jul 24, 2013 | 109.50 | 111.50 | 108.90 | 109.76 | 0 | +0.34(+0.31%) |
Jul 23, 2013 | 112.75 | 113.03 | 109.23 | 109.42 | 0 | -3.38(-3.00%) |
Jul 22, 2013 | 113.26 | 112.87 | 110.21 | 112.80 | 0 | +0.63(+0.56%) |
Jul 19, 2013 | 113.58 | 113.58 | 111.39 | 112.17 | 0 | +0.59(+0.53%) |
Jul 18, 2013 | 108.90 | 112.12 | 108.55 | 111.58 | 2,019,738 | +2.92(+2.69%) |
Jul 17, 2013 | 107.13 | 110.19 | 106.74 | 108.66 | 1,582,370 | +1.61(+1.51%) |
Jul 16, 2013 | 108.38 | 108.85 | 106.36 | 107.04 | 2,103,555 | -0.89(-0.82%) |
Jul 15, 2013 | 115.00 | 115.15 | 107.39 | 107.93 | 4,660,586 | -6.33(-5.54%) |
Jul 12, 2013 | 101.51 | 125.65 | 100.54 | 114.26 | 0 | +12.82(+12.64%) |
Jul 11, 2013 | 101.19 | 102.37 | 100.50 | 101.44 | 1,347,565 | +1.32(+1.32%) |
Jul 10, 2013 | 95.75 | 101.25 | 95.45 | 100.12 | 0 | +4.39(+4.59%) |
Jul 09, 2013 | 95.08 | 96.17 | 94.19 | 95.73 | 1,018,973 | +1.39(+1.47%) |
Jul 08, 2013 | 97.00 | 97.00 | 93.72 | 94.34 | 0 | -2.11(-2.19%) |
Jul 05, 2013 | 96.31 | 96.58 | 95.52 | 96.45 | 0 | +0.41(+0.43%) |
Jul 03, 2013 | 94.54 | 96.42 | 94.11 | 96.04 | 0 | +0.69(+0.72%) |
Jul 02, 2013 | 95.44 | 96.41 | 94.21 | 95.35 | 0 | -0.51(-0.53%) |
Jul 01, 2013 | 93.73 | 99.04 | 93.33 | 95.86 | 0 | +3.62(+3.92%) |
Jun 28, 2013 | 93.14 | 93.92 | 92.07 | 92.24 | 1,272,851 | -1.55(-1.65%) |
Jun 27, 2013 | 93.67 | 94.20 | 92.84 | 93.79 | 0 | +1.04(+1.12%) |
Jun 26, 2013 | 89.41 | 93.23 | 89.16 | 92.75 | 0 | +4.37(+4.94%) |
Jun 25, 2013 | 88.70 | 89.12 | 87.02 | 88.38 | 1,586,236 | +0.39(+0.44%) |
Jun 24, 2013 | 88.02 | 89.26 | 87.01 | 87.99 | 0 | -0.50(-0.57%) |
Jun 21, 2013 | 89.17 | 90.74 | 87.36 | 88.49 | 3,600,771 | +0.02(+0.02%) |
Jun 20, 2013 | 90.17 | 91.01 | 87.39 | 88.47 | 0 | -2.62(-2.88%) |
Jun 19, 2013 | 93.79 | 95.85 | 90.86 | 91.09 | 2,793,694 | -1.30(-1.41%) |
Jun 18, 2013 | 91.47 | 93.58 | 91.35 | 92.39 | 949,242 | +1.07(+1.17%) |
Jun 17, 2013 | 93.13 | 93.16 | 90.69 | 91.32 | 0 | -0.90(-0.98%) |
Jun 14, 2013 | 92.95 | 93.43 | 91.13 | 92.22 | 0 | -1.19(-1.27%) |
Jun 13, 2013 | 91.31 | 93.73 | 90.61 | 93.41 | 811,240 | +2.06(+2.26%) |
Jun 12, 2013 | 93.84 | 94.71 | 91.00 | 91.35 | 945,162 | -1.68(-1.81%) |
Jun 11, 2013 | 90.73 | 95.40 | 90.50 | 93.03 | 1,126,441 | +1.12(+1.22%) |
Jun 10, 2013 | 94.66 | 94.66 | 91.06 | 91.91 | 0 | -2.47(-2.62%) |
Jun 07, 2013 | 93.59 | 95.97 | 93.50 | 94.38 | 0 | +1.46(+1.57%) |
Jun 06, 2013 | 90.59 | 92.94 | 90.34 | 92.92 | 0 | +2.11(+2.32%) |
Jun 05, 2013 | 92.50 | 94.13 | 89.56 | 90.81 | 0 | -1.75(-1.89%) |
Jun 04, 2013 | 95.44 | 95.74 | 91.28 | 92.56 | 0 | -2.92(-3.06%) |