Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 108.67 | 109.34 | 107.40 | 107.73 | 978,424 | -1.37(-1.25%) |
Sep 27, 2013 | 109.09 | 109.96 | 108.57 | 109.10 | 624,981 | -0.28(-0.26%) |
Sep 26, 2013 | 109.21 | 109.61 | 108.66 | 109.38 | 498,151 | +0.50(+0.46%) |
Sep 25, 2013 | 107.86 | 108.96 | 107.82 | 108.88 | 832,183 | +1.21(+1.12%) |
Sep 24, 2013 | 108.86 | 108.98 | 107.55 | 107.68 | 1,135,640 | -1.19(-1.09%) |
Sep 23, 2013 | 109.95 | 109.95 | 108.59 | 108.86 | 1,120,506 | -1.07(-0.97%) |
Sep 20, 2013 | 111.86 | 112.34 | 109.93 | 109.93 | 1,435,471 | -1.46(-1.31%) |
Sep 19, 2013 | 110.98 | 112.93 | 110.66 | 111.39 | 1,142,062 | +0.25(+0.22%) |
Sep 18, 2013 | 106.56 | 111.20 | 105.55 | 111.14 | 1,425,584 | +4.76(+4.47%) |
Sep 17, 2013 | 105.90 | 106.76 | 105.82 | 106.38 | 526,406 | +0.63(+0.60%) |
Sep 16, 2013 | 106.50 | 106.63 | 105.21 | 105.75 | 735,514 | +1.05(+1.01%) |
Sep 13, 2013 | 104.47 | 104.85 | 104.21 | 104.70 | 394,436 | +0.06(+0.06%) |
Sep 12, 2013 | 105.45 | 106.05 | 104.23 | 104.64 | 788,890 | -0.80(-0.76%) |
Sep 11, 2013 | 105.57 | 105.57 | 104.53 | 105.44 | 602,765 | +0.34(+0.33%) |
Sep 10, 2013 | 104.81 | 105.18 | 103.99 | 105.09 | 742,377 | +0.64(+0.62%) |
Sep 09, 2013 | 101.88 | 104.46 | 101.64 | 104.45 | 987,369 | +2.58(+2.54%) |
Sep 06, 2013 | 101.89 | 103.06 | 101.27 | 101.86 | 808,335 | +1.17(+1.16%) |
Sep 05, 2013 | 101.38 | 101.72 | 100.55 | 100.69 | 512,347 | -0.86(-0.85%) |
Sep 04, 2013 | 101.46 | 102.35 | 100.96 | 101.55 | 1,282,945 | +0.10(+0.10%) |
Sep 03, 2013 | 102.46 | 103.06 | 100.16 | 101.45 | 1,069,601 | -0.18(-0.18%) |
Aug 30, 2013 | 102.01 | 102.35 | 101.26 | 101.63 | 951,084 | -0.09(-0.09%) |
Aug 29, 2013 | 101.45 | 101.93 | 100.64 | 101.72 | 662,906 | +0.11(+0.11%) |
Aug 28, 2013 | 102.36 | 102.44 | 101.08 | 101.62 | 885,108 | -0.77(-0.75%) |
Aug 27, 2013 | 102.60 | 102.85 | 101.05 | 102.39 | 1,083,586 | -1.08(-1.04%) |
Aug 26, 2013 | 105.03 | 105.42 | 103.25 | 103.47 | 781,321 | -1.50(-1.43%) |
Aug 23, 2013 | 104.78 | 105.44 | 104.34 | 104.97 | 759,668 | +0.24(+0.23%) |
Aug 22, 2013 | 104.84 | 105.04 | 103.38 | 104.73 | 778,298 | +0.15(+0.14%) |
Aug 21, 2013 | 103.88 | 106.29 | 103.09 | 104.58 | 1,141,086 | +0.46(+0.44%) |
Aug 20, 2013 | 102.08 | 104.50 | 102.08 | 104.12 | 1,031,403 | +2.04(+2.00%) |
Aug 19, 2013 | 103.04 | 103.39 | 101.98 | 102.08 | 1,159,096 | -0.41(-0.40%) |
Aug 16, 2013 | 104.37 | 104.75 | 102.41 | 102.48 | 1,023,773 | -2.32(-2.21%) |
Aug 15, 2013 | 105.18 | 105.81 | 103.94 | 104.80 | 674,056 | -1.42(-1.34%) |
Aug 14, 2013 | 106.76 | 106.98 | 105.96 | 106.22 | 418,967 | -0.40(-0.37%) |
Aug 13, 2013 | 108.19 | 108.19 | 106.08 | 106.62 | 632,355 | -1.14(-1.06%) |
Aug 12, 2013 | 108.28 | 108.53 | 106.94 | 107.76 | 438,939 | -0.84(-0.78%) |
Aug 09, 2013 | 107.36 | 109.35 | 107.32 | 108.61 | 818,936 | +1.12(+1.04%) |
Aug 08, 2013 | 108.49 | 108.80 | 106.86 | 107.49 | 737,274 | -0.80(-0.74%) |
Aug 07, 2013 | 107.78 | 108.50 | 107.12 | 108.29 | 918,686 | +0.33(+0.31%) |
Aug 06, 2013 | 107.81 | 108.33 | 107.42 | 107.95 | 491,986 | -0.01(-0.01%) |
Aug 05, 2013 | 106.68 | 108.19 | 106.68 | 107.96 | 693,696 | +0.97(+0.90%) |
Aug 02, 2013 | 107.22 | 108.10 | 106.51 | 107.00 | 1,040,853 | -0.37(-0.34%) |
Aug 01, 2013 | 106.40 | 107.88 | 105.72 | 107.36 | 1,306,534 | +1.37(+1.29%) |
Jul 31, 2013 | 106.16 | 107.28 | 105.25 | 105.99 | 1,376,019 | -0.21(-0.20%) |
Jul 30, 2013 | 106.95 | 107.32 | 105.72 | 106.20 | 545,679 | -0.03(-0.03%) |
Jul 29, 2013 | 106.81 | 106.89 | 105.84 | 106.24 | 349,703 | -0.94(-0.88%) |
Jul 26, 2013 | 106.26 | 107.20 | 105.42 | 107.18 | 379,331 | +0.70(+0.66%) |
Jul 25, 2013 | 105.62 | 106.84 | 104.81 | 106.48 | 1,048,010 | +0.55(+0.52%) |
Jul 24, 2013 | 108.41 | 108.99 | 105.21 | 105.92 | 1,206,244 | -2.54(-2.34%) |
Jul 23, 2013 | 108.96 | 108.96 | 107.92 | 108.47 | 462,971 | -0.29(-0.26%) |
Jul 22, 2013 | 107.97 | 109.00 | 107.73 | 108.75 | 517,804 | +0.55(+0.51%) |
Jul 19, 2013 | 108.39 | 108.66 | 107.46 | 108.20 | 732,652 | -0.27(-0.25%) |
Jul 18, 2013 | 107.64 | 108.59 | 107.44 | 108.47 | 775,038 | +1.08(+1.00%) |
Jul 17, 2013 | 107.06 | 108.38 | 106.80 | 107.40 | 600,905 | +0.66(+0.62%) |
Jul 16, 2013 | 106.42 | 107.36 | 106.29 | 106.74 | 717,564 | +0.42(+0.40%) |
Jul 15, 2013 | 105.84 | 106.65 | 105.47 | 106.32 | 382,985 | +0.42(+0.40%) |
Jul 12, 2013 | 106.15 | 106.67 | 104.90 | 105.90 | 728,882 | -0.19(-0.18%) |
Jul 11, 2013 | 104.42 | 106.31 | 104.35 | 106.09 | 737,908 | +2.74(+2.65%) |
Jul 10, 2013 | 103.17 | 104.01 | 102.36 | 103.36 | 693,984 | +0.01(+0.01%) |
Jul 09, 2013 | 102.33 | 103.79 | 101.94 | 103.34 | 713,286 | +1.58(+1.56%) |
Jul 08, 2013 | 101.84 | 102.89 | 101.60 | 101.76 | 861,118 | -0.01(-0.01%) |
Jul 05, 2013 | 102.03 | 102.40 | 99.49 | 101.76 | 1,204,919 | -0.26(-0.25%) |
Jul 03, 2013 | 102.38 | 102.65 | 100.21 | 102.02 | 1,016,732 | -0.94(-0.92%) |
Jul 02, 2013 | 100.90 | 103.32 | 100.86 | 102.97 | 1,157,194 | +1.94(+1.92%) |