Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 128.98 | 130.73 | 126.25 | 130.40 | 0 | +2.37(+1.85%) |
Aug 29, 2013 | 128.10 | 130.32 | 127.63 | 128.03 | 0 | -0.09(-0.07%) |
Aug 28, 2013 | 128.29 | 131.68 | 127.20 | 128.12 | 0 | +0.13(+0.10%) |
Aug 27, 2013 | 129.75 | 131.00 | 126.44 | 127.99 | 0 | -2.33(-1.79%) |
Aug 26, 2013 | 128.55 | 131.28 | 127.42 | 130.32 | 0 | +1.84(+1.43%) |
Aug 23, 2013 | 127.28 | 128.86 | 124.36 | 128.48 | 0 | +0.88(+0.69%) |
Aug 22, 2013 | 131.00 | 131.23 | 121.99 | 127.60 | 0 | -2.40(-1.85%) |
Aug 21, 2013 | 121.56 | 130.28 | 121.56 | 130.00 | 0 | +8.39(+6.90%) |
Aug 20, 2013 | 121.80 | 121.80 | 119.00 | 121.61 | 0 | +0.07(+0.06%) |
Aug 19, 2013 | 124.50 | 125.17 | 121.00 | 121.54 | 0 | -2.67(-2.15%) |
Aug 16, 2013 | 123.59 | 124.76 | 123.59 | 124.21 | 0 | -0.59(-0.47%) |
Aug 15, 2013 | 120.64 | 125.40 | 118.96 | 124.80 | 127,867 | +2.18(+1.78%) |
Aug 14, 2013 | 126.30 | 127.00 | 122.52 | 122.62 | 0 | -3.36(-2.67%) |
Aug 13, 2013 | 128.73 | 128.73 | 125.69 | 125.98 | 48,702 | -2.20(-1.71%) |
Aug 12, 2013 | 129.96 | 130.22 | 128.00 | 128.18 | 36,335 | -1.89(-1.46%) |
Aug 09, 2013 | 128.05 | 130.07 | 127.39 | 130.07 | 108,749 | +2.08(+1.63%) |
Aug 08, 2013 | 127.00 | 129.86 | 126.50 | 127.99 | 222,908 | +1.75(+1.39%) |
Aug 07, 2013 | 123.18 | 126.43 | 122.18 | 126.24 | 122,320 | +2.41(+1.95%) |
Aug 06, 2013 | 126.12 | 127.05 | 123.51 | 123.83 | 76,778 | -2.79(-2.20%) |
Aug 05, 2013 | 127.75 | 127.75 | 126.21 | 126.62 | 96,968 | -1.06(-0.83%) |
Aug 02, 2013 | 125.20 | 127.95 | 124.61 | 127.68 | 167,273 | +2.14(+1.70%) |
Aug 01, 2013 | 123.41 | 126.73 | 122.64 | 125.54 | 398,428 | +2.28(+1.85%) |
Jul 31, 2013 | 122.25 | 125.91 | 121.42 | 123.26 | 0 | +1.37(+1.12%) |
Jul 30, 2013 | 119.74 | 122.13 | 119.01 | 121.89 | 0 | +2.13(+1.78%) |
Jul 29, 2013 | 117.65 | 120.70 | 117.35 | 119.76 | 0 | +1.18(+1.00%) |
Jul 26, 2013 | 110.66 | 119.70 | 110.66 | 118.58 | 0 | +7.28(+6.54%) |
Jul 25, 2013 | 99.50 | 112.28 | 97.00 | 111.30 | 0 | +12.30(+12.42%) |
Jul 24, 2013 | 99.50 | 99.93 | 98.74 | 99.00 | 0 | +0.01(+0.01%) |
Jul 23, 2013 | 99.38 | 99.38 | 98.67 | 98.99 | 0 | -0.15(-0.15%) |
Jul 22, 2013 | 98.40 | 99.88 | 97.94 | 99.14 | 0 | +0.78(+0.79%) |
Jul 19, 2013 | 97.64 | 98.54 | 97.07 | 98.36 | 0 | +0.56(+0.57%) |
Jul 18, 2013 | 98.66 | 98.81 | 97.79 | 97.80 | 0 | -0.36(-0.37%) |
Jul 17, 2013 | 99.19 | 99.19 | 97.44 | 98.16 | 67,432 | -0.22(-0.22%) |
Jul 16, 2013 | 98.10 | 98.57 | 97.06 | 98.38 | 0 | +0.21(+0.21%) |
Jul 15, 2013 | 98.00 | 99.16 | 96.18 | 98.17 | 0 | +0.32(+0.33%) |
Jul 12, 2013 | 96.21 | 98.20 | 96.16 | 97.85 | 0 | +1.33(+1.38%) |
Jul 11, 2013 | 97.81 | 97.81 | 96.42 | 96.52 | 0 | -0.30(-0.31%) |
Jul 10, 2013 | 96.01 | 96.99 | 95.95 | 96.82 | 0 | +0.45(+0.47%) |
Jul 09, 2013 | 95.55 | 96.72 | 95.22 | 96.37 | 0 | +1.15(+1.21%) |
Jul 08, 2013 | 96.26 | 96.54 | 94.66 | 95.22 | 0 | -1.14(-1.18%) |
Jul 05, 2013 | 96.96 | 97.87 | 95.31 | 96.36 | 0 | +0.20(+0.21%) |
Jul 03, 2013 | 96.92 | 97.55 | 95.66 | 96.16 | 0 | -1.20(-1.23%) |
Jul 02, 2013 | 96.75 | 97.64 | 96.29 | 97.36 | 0 | +0.81(+0.84%) |
Jul 01, 2013 | 94.50 | 96.87 | 94.47 | 96.55 | 0 | +2.25(+2.39%) |
Jun 28, 2013 | 94.56 | 95.03 | 93.67 | 94.30 | 61,183 | -0.40(-0.42%) |
Jun 26, 2013 | 94.40 | 95.47 | 93.89 | 94.70 | 0 | +0.72(+0.77%) |
Jun 25, 2013 | 92.90 | 94.87 | 92.57 | 93.98 | 0 | +1.58(+1.71%) |
Jun 24, 2013 | 93.98 | 94.20 | 91.51 | 92.40 | 0 | -2.62(-2.76%) |
Jun 21, 2013 | 96.21 | 96.33 | 91.33 | 95.02 | 489,148 | -0.90(-0.94%) |
Jun 20, 2013 | 98.75 | 100.35 | 95.00 | 95.92 | 0 | -3.73(-3.74%) |
Jun 19, 2013 | 100.33 | 101.90 | 99.23 | 99.65 | 0 | -0.50(-0.50%) |
Jun 18, 2013 | 100.42 | 102.15 | 99.61 | 100.15 | 0 | +0.75(+0.75%) |
Jun 17, 2013 | 98.62 | 100.27 | 97.70 | 99.40 | 0 | +2.20(+2.26%) |
Jun 14, 2013 | 96.52 | 97.45 | 96.26 | 97.20 | 0 | +1.19(+1.24%) |
Jun 13, 2013 | 95.24 | 96.72 | 94.70 | 96.01 | 198,117 | +0.76(+0.80%) |
Jun 12, 2013 | 96.65 | 96.65 | 94.28 | 95.25 | 164,939 | -0.87(-0.91%) |
Jun 11, 2013 | 91.97 | 96.50 | 90.68 | 96.12 | 167,624 | +2.57(+2.75%) |
Jun 10, 2013 | 95.44 | 95.44 | 93.47 | 93.55 | 0 | -1.34(-1.41%) |
Jun 07, 2013 | 94.79 | 95.76 | 94.04 | 94.89 | 0 | +0.39(+0.41%) |
Jun 06, 2013 | 92.09 | 94.50 | 91.86 | 94.50 | 0 | +2.58(+2.81%) |
Jun 05, 2013 | 93.67 | 93.80 | 91.75 | 91.92 | 0 | -2.22(-2.36%) |
Jun 04, 2013 | 94.94 | 96.74 | 93.44 | 94.14 | 0 | -1.64(-1.71%) |