Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 109.69 | 109.98 | 109.17 | 109.32 | 438,138 | -2.81(-2.50%) |
Aug 29, 2013 | 112.01 | 113.12 | 111.89 | 112.13 | 264,634 | -0.02(-0.02%) |
Aug 28, 2013 | 112.06 | 112.82 | 111.58 | 112.15 | 191,910 | -0.12(-0.10%) |
Aug 27, 2013 | 112.80 | 113.12 | 111.98 | 112.27 | 365,756 | -1.04(-0.92%) |
Aug 26, 2013 | 114.28 | 114.37 | 113.12 | 113.31 | 202,065 | -1.65(-1.43%) |
Aug 23, 2013 | 115.52 | 115.52 | 114.07 | 114.95 | 225,782 | +2.03(+1.79%) |
Aug 22, 2013 | 112.51 | 113.23 | 112.37 | 112.93 | 203,939 | +1.73(+1.55%) |
Aug 21, 2013 | 112.41 | 112.68 | 110.91 | 111.20 | 483,218 | -3.54(-3.08%) |
Aug 20, 2013 | 114.30 | 115.12 | 113.98 | 114.74 | 331,405 | -1.29(-1.12%) |
Aug 19, 2013 | 116.65 | 116.87 | 115.75 | 116.03 | 216,665 | -0.62(-0.53%) |
Aug 16, 2013 | 116.39 | 117.31 | 116.20 | 116.65 | 312,372 | +1.29(+1.12%) |
Aug 15, 2013 | 116.71 | 116.72 | 114.94 | 115.35 | 370,599 | -1.65(-1.41%) |
Aug 14, 2013 | 117.42 | 117.63 | 116.79 | 117.00 | 151,057 | -0.84(-0.71%) |
Aug 13, 2013 | 116.51 | 118.16 | 116.27 | 117.84 | 327,417 | +1.70(+1.46%) |
Aug 12, 2013 | 116.30 | 116.30 | 115.61 | 116.14 | 325,263 | +0.68(+0.59%) |
Aug 09, 2013 | 116.30 | 116.51 | 115.22 | 115.46 | 352,112 | -0.42(-0.36%) |
Aug 08, 2013 | 115.84 | 116.28 | 115.07 | 115.88 | 421,495 | +0.43(+0.37%) |
Aug 07, 2013 | 117.39 | 116.80 | 115.40 | 115.45 | 655,677 | -1.94(-1.65%) |
Aug 06, 2013 | 117.37 | 117.69 | 116.84 | 117.39 | 546,420 | +0.17(+0.15%) |
Aug 05, 2013 | 116.91 | 117.63 | 115.99 | 117.22 | 875,766 | -4.36(-3.59%) |
Aug 02, 2013 | 117.50 | 122.13 | 116.80 | 121.58 | 1,288,983 | +7.32(+6.41%) |
Aug 01, 2013 | 114.27 | 114.83 | 113.95 | 114.26 | 688,944 | +3.93(+3.56%) |
Jul 31, 2013 | 110.61 | 110.83 | 109.73 | 110.33 | 401,840 | -0.62(-0.56%) |
Jul 30, 2013 | 111.33 | 111.63 | 110.74 | 110.95 | 483,860 | +2.12(+1.95%) |
Jul 29, 2013 | 109.35 | 109.82 | 108.71 | 108.83 | 719,219 | -3.84(-3.41%) |
Jul 26, 2013 | 112.74 | 112.74 | 111.25 | 112.67 | 681,413 | -2.77(-2.40%) |
Jul 25, 2013 | 114.84 | 115.56 | 114.31 | 115.44 | 333,789 | -0.80(-0.68%) |
Jul 24, 2013 | 117.08 | 117.11 | 115.91 | 116.24 | 331,493 | -0.95(-0.81%) |
Jul 23, 2013 | 117.98 | 117.98 | 116.80 | 117.19 | 348,548 | -0.74(-0.63%) |
Jul 22, 2013 | 117.67 | 118.36 | 117.77 | 117.93 | 333,365 | -0.05(-0.05%) |
Jul 19, 2013 | 117.66 | 118.15 | 117.46 | 117.98 | 396,904 | -0.40(-0.34%) |
Jul 18, 2013 | 117.69 | 118.68 | 117.46 | 118.38 | 530,294 | +0.04(+0.03%) |
Jul 17, 2013 | 118.39 | 119.02 | 117.40 | 118.35 | 669,931 | +1.67(+1.43%) |
Jul 16, 2013 | 117.10 | 117.17 | 115.92 | 116.67 | 702,656 | -0.66(-0.56%) |
Jul 15, 2013 | 117.65 | 117.65 | 116.94 | 117.33 | 267,051 | -0.05(-0.04%) |
Jul 12, 2013 | 116.95 | 117.38 | 116.82 | 117.38 | 328,683 | +0.36(+0.31%) |
Jul 11, 2013 | 116.33 | 117.13 | 116.13 | 117.02 | 382,280 | +2.28(+1.99%) |
Jul 10, 2013 | 114.70 | 114.95 | 114.27 | 114.74 | 321,360 | +0.52(+0.45%) |
Jul 09, 2013 | 114.64 | 114.57 | 114.04 | 114.22 | 502,294 | +1.18(+1.04%) |
Jul 08, 2013 | 113.03 | 113.31 | 112.56 | 113.04 | 358,349 | -0.33(-0.29%) |
Jul 05, 2013 | 113.97 | 114.02 | 112.55 | 113.38 | 370,727 | +0.68(+0.60%) |
Jul 03, 2013 | 111.79 | 112.70 | 111.43 | 112.70 | 188,896 | +0.05(+0.04%) |
Jul 02, 2013 | 112.86 | 113.44 | 112.12 | 112.65 | 685,293 | +1.31(+1.18%) |
Jul 01, 2013 | 110.77 | 111.71 | 109.75 | 111.34 | 667,420 | +2.14(+1.96%) |
Jun 28, 2013 | 109.79 | 110.12 | 108.94 | 109.21 | 514,944 | -0.98(-0.89%) |
Jun 27, 2013 | 109.24 | 110.45 | 109.00 | 110.18 | 709,251 | +3.33(+3.12%) |
Jun 26, 2013 | 106.64 | 106.89 | 105.82 | 106.85 | 602,352 | +0.70(+0.66%) |
Jun 25, 2013 | 106.30 | 106.61 | 105.56 | 106.16 | 353,698 | +0.69(+0.65%) |
Jun 24, 2013 | 106.21 | 106.50 | 104.34 | 105.47 | 721,996 | -2.73(-2.53%) |
Jun 21, 2013 | 108.05 | 108.39 | 106.44 | 108.20 | 845,725 | +2.25(+2.13%) |
Jun 20, 2013 | 107.68 | 107.83 | 105.50 | 105.95 | 825,559 | -3.37(-3.08%) |
Jun 19, 2013 | 111.05 | 111.48 | 109.25 | 109.31 | 681,112 | -1.37(-1.23%) |
Jun 18, 2013 | 110.82 | 111.27 | 110.33 | 110.68 | 796,911 | +1.73(+1.59%) |
Jun 17, 2013 | 108.65 | 109.41 | 108.19 | 108.95 | 647,641 | +2.72(+2.56%) |
Jun 14, 2013 | 107.42 | 107.94 | 105.70 | 106.24 | 653,522 | -3.55(-3.23%) |
Jun 13, 2013 | 107.86 | 109.83 | 107.71 | 109.78 | 496,718 | +1.96(+1.82%) |
Jun 12, 2013 | 109.48 | 109.81 | 107.13 | 107.82 | 657,869 | -0.72(-0.66%) |
Jun 11, 2013 | 108.92 | 109.76 | 107.95 | 108.54 | 952,139 | -1.11(-1.02%) |
Jun 10, 2013 | 110.13 | 110.27 | 108.98 | 109.65 | 947,082 | +3.70(+3.49%) |
Jun 07, 2013 | 103.60 | 106.38 | 102.81 | 105.95 | 1,538,711 | +2.33(+2.25%) |
Jun 06, 2013 | 102.74 | 103.63 | 101.62 | 103.61 | 768,591 | -0.35(-0.34%) |
Jun 05, 2013 | 104.32 | 105.01 | 103.67 | 103.97 | 568,616 | -3.07(-2.87%) |
Jun 04, 2013 | 107.08 | 107.60 | 105.97 | 107.03 | 683,692 | +1.86(+1.76%) |