Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 105.98 | 106.18 | 105.29 | 105.36 | 899 | -1.14(-1.07%) |
Aug 29, 2013 | 106.79 | 106.79 | 106.50 | 106.50 | 1,305 | +0.17(+0.16%) |
Aug 28, 2013 | 106.08 | 106.69 | 106.03 | 106.33 | 1,561 | -0.30(-0.28%) |
Aug 27, 2013 | 106.97 | 107.00 | 106.63 | 106.63 | 1,181 | +0.76(+0.72%) |
Aug 26, 2013 | 105.36 | 105.87 | 105.29 | 105.87 | 1,861 | +0.02(+0.02%) |
Aug 23, 2013 | 105.43 | 106.00 | 105.01 | 105.85 | 5,990 | +0.72(+0.68%) |
Aug 22, 2013 | 105.44 | 105.68 | 105.01 | 105.13 | 2,109 | -1.56(-1.46%) |
Aug 21, 2013 | 106.56 | 106.84 | 106.56 | 106.69 | 3,733 | -0.45(-0.42%) |
Aug 20, 2013 | 106.67 | 107.20 | 106.67 | 107.14 | 2,489 | +1.88(+1.79%) |
Aug 19, 2013 | 105.96 | 106.02 | 105.26 | 105.26 | 806 | +0.26(+0.25%) |
Aug 16, 2013 | 104.22 | 105.00 | 104.22 | 105.00 | 2,004 | +0.07(+0.07%) |
Aug 15, 2013 | 104.39 | 105.15 | 104.39 | 104.93 | 5,248 | -0.22(-0.21%) |
Aug 14, 2013 | 105.69 | 105.93 | 105.15 | 105.15 | 356 | +0.26(+0.25%) |
Aug 13, 2013 | 103.71 | 105.01 | 103.71 | 104.89 | 1,233 | +0.31(+0.30%) |
Aug 12, 2013 | 104.59 | 104.59 | 104.58 | 104.58 | 693 | -1.60(-1.51%) |
Aug 09, 2013 | 104.53 | 106.23 | 104.53 | 106.18 | 1,188 | +0.95(+0.90%) |
Aug 08, 2013 | 104.71 | 105.24 | 104.71 | 105.23 | 2,470 | +0.17(+0.16%) |
Aug 07, 2013 | 104.80 | 105.77 | 104.76 | 105.06 | 1,265 | -0.39(-0.37%) |
Aug 06, 2013 | 105.01 | 105.68 | 104.71 | 105.45 | 5,120 | +0.95(+0.91%) |
Aug 05, 2013 | 104.64 | 104.80 | 104.14 | 104.50 | 2,142 | -0.36(-0.34%) |
Aug 02, 2013 | 105.25 | 105.88 | 104.75 | 104.86 | 6,176 | -1.07(-1.01%) |
Aug 01, 2013 | 106.67 | 106.67 | 105.81 | 105.93 | 2,852 | -1.65(-1.53%) |
Jul 31, 2013 | 106.78 | 107.87 | 106.75 | 107.58 | 3,782 | +0.34(+0.32%) |
Jul 30, 2013 | 107.19 | 108.06 | 106.45 | 107.24 | 8,234 | +1.28(+1.21%) |
Jul 29, 2013 | 105.93 | 106.26 | 105.73 | 105.96 | 1,170 | +0.06(+0.06%) |
Jul 26, 2013 | 105.81 | 106.19 | 105.73 | 105.90 | 1,981 | +0.38(+0.36%) |
Jul 25, 2013 | 105.26 | 105.52 | 104.76 | 105.52 | 2,026 | +0.12(+0.11%) |
Jul 24, 2013 | 106.12 | 106.46 | 104.75 | 105.40 | 3,201 | -0.32(-0.30%) |
Jul 23, 2013 | 106.03 | 106.40 | 105.61 | 105.72 | 1,200 | -0.60(-0.56%) |
Jul 22, 2013 | 106.39 | 106.75 | 106.19 | 106.32 | 4,126 | +0.43(+0.41%) |
Jul 19, 2013 | 105.18 | 106.10 | 105.18 | 105.89 | 2,076 | -0.59(-0.55%) |
Jul 18, 2013 | 106.55 | 106.55 | 106.48 | 106.48 | 515 | +1.84(+1.76%) |
Jul 17, 2013 | 104.82 | 105.17 | 104.25 | 104.64 | 579 | +0.67(+0.64%) |
Jul 16, 2013 | 104.13 | 104.54 | 103.97 | 103.97 | 316 | -0.64(-0.61%) |
Jul 15, 2013 | 104.15 | 104.76 | 104.15 | 104.61 | 881 | +0.18(+0.17%) |
Jul 12, 2013 | 104.42 | 104.43 | 104.02 | 104.43 | 1,032 | -0.22(-0.21%) |
Jul 11, 2013 | 104.86 | 105.00 | 104.45 | 104.65 | 1,850 | -0.23(-0.22%) |
Jul 10, 2013 | 103.84 | 104.88 | 103.74 | 104.88 | 1,515 | +1.98(+1.92%) |
Jul 09, 2013 | 102.24 | 102.90 | 102.22 | 102.90 | 2,532 | +0.09(+0.09%) |
Jul 08, 2013 | 103.14 | 103.14 | 102.31 | 102.81 | 2,582 | +0.68(+0.67%) |
Jul 05, 2013 | 102.40 | 102.75 | 102.13 | 102.13 | 837 | +0.83(+0.82%) |
Jul 03, 2013 | 100.91 | 102.14 | 100.85 | 101.30 | 10,166 | +2.08(+2.09%) |
Jul 02, 2013 | 100.38 | 100.38 | 99.22 | 99.22 | 5,158 | -0.53(-0.53%) |
Jul 01, 2013 | 99.54 | 99.95 | 99.54 | 99.75 | 455 | +2.03(+2.08%) |
Jun 28, 2013 | 98.18 | 98.18 | 97.15 | 97.72 | 1,735 | -0.18(-0.18%) |
Jun 27, 2013 | 97.93 | 98.06 | 97.61 | 97.90 | 1,231 | +2.28(+2.38%) |
Jun 26, 2013 | 95.77 | 95.80 | 95.43 | 95.62 | 2,564 | -1.50(-1.54%) |
Jun 25, 2013 | 96.50 | 97.17 | 96.00 | 97.12 | 2,276 | +0.94(+0.98%) |
Jun 24, 2013 | 97.11 | 96.65 | 96.18 | 96.18 | 2,640 | -0.93(-0.96%) |
Jun 21, 2013 | 97.53 | 97.64 | 97.08 | 97.11 | 2,778 | +2.08(+2.19%) |
Jun 20, 2013 | 96.96 | 96.96 | 95.03 | 95.03 | 2,357 | -3.67(-3.72%) |
Jun 19, 2013 | 100.39 | 100.39 | 98.70 | 98.70 | 3,959 | -1.30(-1.30%) |
Jun 18, 2013 | 100.22 | 100.22 | 100.00 | 100.00 | 5,172 | +0.14(+0.14%) |
Jun 17, 2013 | 100.36 | 100.36 | 99.62 | 99.86 | 2,189 | +0.92(+0.93%) |
Jun 14, 2013 | 97.60 | 98.94 | 97.60 | 98.94 | 1,080 | -0.28(-0.28%) |
Jun 13, 2013 | 98.62 | 99.60 | 98.62 | 99.22 | 1,594 | +0.87(+0.89%) |
Jun 12, 2013 | 98.83 | 99.01 | 98.35 | 98.35 | 1,260 | -0.09(-0.09%) |
Jun 11, 2013 | 97.64 | 98.58 | 97.64 | 98.44 | 2,394 | -0.56(-0.57%) |
Jun 10, 2013 | 98.50 | 99.41 | 98.50 | 99.00 | 1,305 | +1.50(+1.54%) |
Jun 07, 2013 | 96.84 | 97.50 | 96.45 | 97.50 | 1,513 | +1.19(+1.24%) |
Jun 06, 2013 | 96.56 | 96.56 | 95.76 | 96.31 | 4,614 | -0.38(-0.39%) |
Jun 05, 2013 | 97.35 | 97.35 | 96.61 | 96.69 | 1,058 | -1.21(-1.24%) |
Jun 04, 2013 | 97.75 | 97.90 | 97.35 | 97.90 | 4,475 | -0.40(-0.41%) |