Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 113.99 | 115.37 | 112.76 | 113.35 | 15,236 | -0.16(-0.14%) |
Aug 29, 2013 | 113.35 | 114.22 | 112.89 | 113.51 | 14,463 | +0.08(+0.07%) |
Aug 28, 2013 | 115.41 | 116.00 | 112.76 | 113.43 | 24,032 | -1.42(-1.24%) |
Aug 27, 2013 | 113.91 | 115.21 | 112.25 | 114.86 | 26,635 | +0.28(+0.24%) |
Aug 26, 2013 | 113.23 | 115.13 | 112.17 | 114.58 | 30,304 | +1.50(+1.33%) |
Aug 23, 2013 | 111.77 | 113.08 | 110.74 | 113.08 | 20,546 | +2.02(+1.82%) |
Aug 22, 2013 | 108.37 | 111.10 | 108.08 | 111.06 | 25,305 | +3.05(+2.82%) |
Aug 21, 2013 | 108.76 | 109.59 | 106.15 | 108.01 | 21,855 | -0.99(-0.91%) |
Aug 20, 2013 | 107.91 | 109.67 | 106.98 | 109.01 | 23,178 | +0.90(+0.83%) |
Aug 19, 2013 | 110.41 | 110.56 | 107.95 | 108.11 | 18,410 | -1.91(-1.74%) |
Aug 16, 2013 | 109.94 | 111.73 | 109.94 | 110.02 | 16,673 | -0.70(-0.63%) |
Aug 15, 2013 | 109.86 | 110.99 | 109.75 | 110.72 | 21,257 | +0.23(+0.21%) |
Aug 14, 2013 | 111.07 | 112.05 | 110.45 | 110.49 | 19,903 | -0.66(-0.60%) |
Aug 13, 2013 | 113.02 | 113.02 | 111.15 | 111.15 | 11,779 | -1.40(-1.25%) |
Aug 12, 2013 | 114.31 | 114.54 | 112.17 | 112.55 | 18,626 | -1.99(-1.74%) |
Aug 09, 2013 | 115.08 | 115.28 | 113.22 | 114.54 | 16,780 | +0.08(+0.07%) |
Aug 08, 2013 | 116.10 | 116.68 | 113.60 | 114.46 | 18,943 | -0.51(-0.44%) |
Aug 07, 2013 | 115.08 | 115.67 | 113.49 | 114.97 | 21,354 | +0.04(+0.03%) |
Aug 06, 2013 | 114.38 | 115.67 | 113.53 | 114.93 | 17,209 | +1.25(+1.10%) |
Aug 05, 2013 | 115.86 | 115.86 | 113.06 | 113.68 | 16,156 | -2.03(-1.75%) |
Aug 02, 2013 | 116.33 | 116.33 | 114.23 | 115.71 | 19,089 | -0.58(-0.50%) |
Aug 01, 2013 | 114.97 | 116.29 | 114.66 | 116.29 | 17,174 | +1.71(+1.50%) |
Jul 31, 2013 | 114.77 | 114.85 | 113.99 | 114.58 | 16,384 | +0.12(+0.10%) |
Jul 30, 2013 | 112.90 | 114.46 | 111.82 | 114.46 | 20,611 | +2.18(+1.94%) |
Jul 29, 2013 | 114.70 | 114.81 | 112.08 | 112.28 | 17,849 | -2.38(-2.07%) |
Jul 26, 2013 | 113.76 | 114.70 | 113.64 | 114.66 | 22,832 | +0.74(+0.65%) |
Jul 25, 2013 | 112.59 | 114.11 | 112.24 | 113.92 | 30,034 | +0.90(+0.79%) |
Jul 24, 2013 | 114.03 | 114.07 | 111.93 | 113.02 | 20,328 | -1.13(-0.99%) |
Jul 23, 2013 | 114.73 | 114.77 | 113.10 | 114.15 | 24,384 | -0.19(-0.17%) |
Jul 22, 2013 | 113.80 | 114.34 | 113.14 | 114.34 | 18,026 | +0.66(+0.58%) |
Jul 19, 2013 | 111.93 | 113.95 | 111.31 | 113.68 | 21,654 | +1.64(+1.46%) |
Jul 18, 2013 | 113.72 | 113.84 | 111.46 | 112.05 | 36,345 | -1.72(-1.51%) |
Jul 17, 2013 | 112.94 | 114.28 | 112.47 | 113.76 | 24,989 | +0.82(+0.72%) |
Jul 16, 2013 | 114.23 | 114.23 | 112.44 | 112.94 | 19,317 | -1.25(-1.09%) |
Jul 15, 2013 | 114.11 | 114.31 | 113.22 | 114.19 | 24,794 | +0.55(+0.48%) |
Jul 12, 2013 | 113.68 | 113.99 | 113.10 | 113.64 | 16,845 | +0.55(+0.48%) |
Jul 11, 2013 | 113.99 | 113.99 | 112.36 | 113.10 | 26,744 | +0.51(+0.45%) |
Jul 10, 2013 | 114.81 | 114.81 | 112.28 | 112.59 | 29,039 | -1.60(-1.40%) |
Jul 09, 2013 | 113.53 | 114.97 | 113.49 | 114.19 | 22,286 | +0.97(+0.86%) |
Jul 08, 2013 | 114.19 | 115.59 | 112.48 | 113.22 | 28,259 | -0.66(-0.58%) |
Jul 05, 2013 | 114.85 | 115.67 | 112.83 | 113.88 | 13,666 | -0.62(-0.54%) |
Jul 03, 2013 | 114.07 | 114.62 | 113.18 | 114.50 | 11,722 | +0.86(+0.75%) |
Jul 02, 2013 | 116.14 | 116.14 | 113.41 | 113.64 | 14,340 | -2.11(-1.82%) |
Jul 01, 2013 | 115.67 | 117.31 | 114.30 | 115.75 | 33,562 | +1.83(+1.61%) |
Jun 28, 2013 | 111.81 | 113.99 | 111.52 | 113.92 | 19,537 | +3.12(+2.81%) |
Jun 26, 2013 | 107.68 | 111.12 | 107.68 | 110.80 | 21,515 | +3.62(+3.38%) |
Jun 25, 2013 | 107.21 | 108.34 | 106.36 | 107.17 | 40,568 | +0.35(+0.33%) |
Jun 24, 2013 | 108.85 | 108.89 | 105.34 | 106.82 | 38,357 | -2.92(-2.66%) |
Jun 21, 2013 | 113.02 | 114.15 | 107.80 | 109.75 | 37,095 | +0.47(+0.43%) |
Jun 20, 2013 | 111.07 | 111.07 | 108.23 | 109.28 | 37,876 | -2.49(-2.23%) |
Jun 19, 2013 | 113.14 | 113.76 | 111.27 | 111.77 | 33,709 | -1.25(-1.10%) |
Jun 18, 2013 | 113.22 | 113.99 | 112.44 | 113.02 | 22,505 | +0.16(+0.14%) |
Jun 17, 2013 | 113.25 | 114.77 | 111.93 | 112.86 | 31,567 | +0.16(+0.14%) |
Jun 14, 2013 | 110.95 | 112.90 | 109.94 | 112.71 | 23,905 | +2.11(+1.90%) |
Jun 13, 2013 | 109.20 | 110.64 | 108.46 | 110.60 | 19,233 | +1.91(+1.76%) |
Jun 12, 2013 | 108.97 | 109.86 | 107.99 | 108.69 | 44,809 | +0.55(+0.50%) |
Jun 11, 2013 | 106.98 | 108.15 | 106.36 | 108.15 | 26,828 | +0.58(+0.54%) |
Jun 10, 2013 | 109.47 | 109.55 | 106.51 | 107.56 | 31,764 | -2.10(-1.92%) |
Jun 07, 2013 | 107.76 | 109.81 | 107.76 | 109.67 | 25,376 | +2.49(+2.33%) |
Jun 06, 2013 | 106.78 | 107.91 | 104.84 | 107.17 | 57,273 | -0.04(-0.04%) |
Jun 05, 2013 | 109.01 | 109.20 | 106.05 | 107.21 | 37,176 | -2.30(-2.10%) |
Jun 04, 2013 | 111.38 | 111.38 | 109.24 | 109.51 | 33,302 | -0.86(-0.78%) |