Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 108.63 | 109.30 | 107.36 | 107.69 | 978,759 | -1.37(-1.25%) |
Sep 27, 2013 | 109.05 | 109.93 | 108.53 | 109.06 | 625,195 | -0.28(-0.26%) |
Sep 26, 2013 | 109.17 | 109.57 | 108.62 | 109.34 | 498,322 | +0.50(+0.46%) |
Sep 25, 2013 | 107.82 | 108.92 | 107.79 | 108.85 | 832,468 | +1.21(+1.12%) |
Sep 24, 2013 | 108.83 | 108.94 | 107.51 | 107.64 | 1,136,028 | -1.19(-1.09%) |
Sep 23, 2013 | 109.91 | 109.91 | 108.56 | 108.83 | 1,120,889 | -1.07(-0.97%) |
Sep 20, 2013 | 111.82 | 112.30 | 109.89 | 109.89 | 1,435,961 | -1.45(-1.31%) |
Sep 19, 2013 | 110.95 | 112.89 | 110.62 | 111.35 | 1,142,452 | +0.25(+0.22%) |
Sep 18, 2013 | 106.52 | 111.17 | 105.51 | 111.10 | 1,426,071 | +4.76(+4.47%) |
Sep 17, 2013 | 105.86 | 106.72 | 105.78 | 106.34 | 526,586 | +0.63(+0.60%) |
Sep 16, 2013 | 106.47 | 106.59 | 105.17 | 105.71 | 735,766 | +1.05(+1.01%) |
Sep 13, 2013 | 104.43 | 104.81 | 104.17 | 104.66 | 394,571 | +0.06(+0.06%) |
Sep 12, 2013 | 105.41 | 106.01 | 104.19 | 104.60 | 789,160 | -0.80(-0.76%) |
Sep 11, 2013 | 105.53 | 105.53 | 104.49 | 105.40 | 602,971 | +0.34(+0.33%) |
Sep 10, 2013 | 104.78 | 105.14 | 103.96 | 105.06 | 742,631 | +0.64(+0.62%) |
Sep 09, 2013 | 101.85 | 104.42 | 101.61 | 104.41 | 987,706 | +2.58(+2.54%) |
Sep 06, 2013 | 101.86 | 103.03 | 101.23 | 101.83 | 808,611 | +1.17(+1.16%) |
Sep 05, 2013 | 101.34 | 101.68 | 100.52 | 100.66 | 512,522 | -0.86(-0.85%) |
Sep 04, 2013 | 101.43 | 102.32 | 100.93 | 101.52 | 1,283,384 | +0.10(+0.10%) |
Sep 03, 2013 | 102.43 | 103.02 | 100.12 | 101.42 | 1,069,967 | -0.18(-0.18%) |
Aug 30, 2013 | 101.97 | 102.31 | 101.22 | 101.60 | 951,410 | -0.09(-0.09%) |
Aug 29, 2013 | 101.42 | 101.89 | 100.60 | 101.69 | 663,133 | +0.11(+0.10%) |
Aug 28, 2013 | 102.32 | 102.41 | 101.05 | 101.58 | 885,411 | -0.77(-0.75%) |
Aug 27, 2013 | 102.57 | 102.81 | 101.02 | 102.36 | 1,083,957 | -1.08(-1.04%) |
Aug 26, 2013 | 105.00 | 105.39 | 103.21 | 103.43 | 781,588 | -1.50(-1.43%) |
Aug 23, 2013 | 104.74 | 105.41 | 104.30 | 104.93 | 759,928 | +0.24(+0.23%) |
Aug 22, 2013 | 104.80 | 105.00 | 103.35 | 104.69 | 778,564 | +0.15(+0.14%) |
Aug 21, 2013 | 103.84 | 106.25 | 103.05 | 104.54 | 1,141,476 | +0.46(+0.44%) |
Aug 20, 2013 | 102.05 | 104.46 | 102.05 | 104.08 | 1,031,756 | +2.04(+2.00%) |
Aug 19, 2013 | 103.01 | 103.35 | 101.94 | 102.04 | 1,159,492 | -0.41(-0.40%) |
Aug 16, 2013 | 104.33 | 104.72 | 102.38 | 102.45 | 1,024,123 | -2.32(-2.21%) |
Aug 15, 2013 | 105.14 | 105.78 | 103.91 | 104.76 | 674,286 | -1.42(-1.34%) |
Aug 14, 2013 | 106.72 | 106.94 | 105.92 | 106.19 | 419,110 | -0.40(-0.37%) |
Aug 13, 2013 | 108.16 | 108.16 | 106.05 | 106.59 | 632,571 | -1.14(-1.06%) |
Aug 12, 2013 | 108.24 | 108.49 | 106.90 | 107.72 | 439,089 | -0.84(-0.78%) |
Aug 09, 2013 | 107.33 | 109.31 | 107.28 | 108.57 | 819,216 | +1.12(+1.04%) |
Aug 08, 2013 | 108.45 | 108.76 | 106.82 | 107.45 | 737,527 | -0.80(-0.74%) |
Aug 07, 2013 | 107.74 | 108.46 | 107.08 | 108.25 | 919,001 | +0.33(+0.31%) |
Aug 06, 2013 | 107.78 | 108.29 | 107.38 | 107.92 | 492,154 | -0.01(-0.01%) |
Aug 05, 2013 | 106.65 | 108.15 | 106.64 | 107.92 | 693,933 | +0.97(+0.90%) |
Aug 02, 2013 | 107.19 | 108.06 | 106.47 | 106.96 | 1,041,209 | -0.37(-0.34%) |
Aug 01, 2013 | 106.36 | 107.84 | 105.68 | 107.33 | 1,306,981 | +1.37(+1.29%) |
Jul 31, 2013 | 106.12 | 107.24 | 105.21 | 105.95 | 1,376,489 | -0.21(-0.20%) |
Jul 30, 2013 | 106.91 | 107.29 | 105.68 | 106.17 | 545,866 | -0.03(-0.03%) |
Jul 29, 2013 | 106.77 | 106.85 | 105.81 | 106.20 | 349,823 | -0.94(-0.88%) |
Jul 26, 2013 | 106.22 | 107.16 | 105.38 | 107.14 | 379,461 | +0.70(+0.66%) |
Jul 25, 2013 | 105.59 | 106.81 | 104.78 | 106.44 | 1,048,368 | +0.55(+0.52%) |
Jul 24, 2013 | 108.37 | 108.96 | 105.17 | 105.89 | 1,206,657 | -2.54(-2.34%) |
Jul 23, 2013 | 108.92 | 108.92 | 107.88 | 108.43 | 463,129 | -0.29(-0.26%) |
Jul 22, 2013 | 107.94 | 108.96 | 107.70 | 108.72 | 517,981 | +0.55(+0.51%) |
Jul 19, 2013 | 108.36 | 108.62 | 107.42 | 108.16 | 732,903 | -0.27(-0.25%) |
Jul 18, 2013 | 107.61 | 108.56 | 107.41 | 108.44 | 775,303 | +1.08(+1.00%) |
Jul 17, 2013 | 107.02 | 108.34 | 106.77 | 107.36 | 601,110 | +0.66(+0.62%) |
Jul 16, 2013 | 106.38 | 107.33 | 106.25 | 106.70 | 717,810 | +0.42(+0.39%) |
Jul 15, 2013 | 105.81 | 106.61 | 105.44 | 106.28 | 383,116 | +0.42(+0.40%) |
Jul 12, 2013 | 106.11 | 106.63 | 104.86 | 105.86 | 729,131 | -0.19(-0.18%) |
Jul 11, 2013 | 104.38 | 106.27 | 104.32 | 106.06 | 738,161 | +2.74(+2.65%) |
Jul 10, 2013 | 103.14 | 103.98 | 102.33 | 103.32 | 694,221 | +0.01(+0.01%) |
Jul 09, 2013 | 102.30 | 103.76 | 101.91 | 103.31 | 713,530 | +1.58(+1.56%) |
Jul 08, 2013 | 101.81 | 102.85 | 101.57 | 101.72 | 861,412 | -0.01(-0.01%) |
Jul 05, 2013 | 101.99 | 102.36 | 99.46 | 101.73 | 1,205,331 | -0.26(-0.25%) |
Jul 03, 2013 | 102.35 | 102.61 | 100.17 | 101.99 | 1,017,080 | -0.94(-0.92%) |
Jul 02, 2013 | 100.86 | 103.29 | 100.83 | 102.93 | 1,157,590 | +1.94(+1.92%) |