Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 121.89 | 123.86 | 121.29 | 122.38 | 0 | -0.60(-0.49%) |
Sep 26, 2013 | 123.69 | 123.73 | 122.00 | 122.98 | 156,682 | -0.35(-0.28%) |
Sep 25, 2013 | 122.77 | 124.32 | 121.57 | 123.33 | 198,568 | +1.18(+0.96%) |
Sep 24, 2013 | 120.17 | 123.23 | 119.51 | 122.15 | 138,721 | +1.65(+1.37%) |
Sep 23, 2013 | 121.04 | 121.48 | 119.22 | 120.50 | 263,858 | -1.01(-0.83%) |
Sep 20, 2013 | 123.64 | 123.64 | 121.25 | 121.51 | 0 | -2.02(-1.63%) |
Sep 19, 2013 | 124.38 | 124.86 | 122.82 | 123.53 | 122,367 | -0.25(-0.21%) |
Sep 18, 2013 | 123.46 | 124.73 | 120.56 | 123.78 | 0 | -0.03(-0.02%) |
Sep 17, 2013 | 121.68 | 123.86 | 120.74 | 123.81 | 0 | +1.92(+1.58%) |
Sep 16, 2013 | 124.02 | 123.22 | 121.40 | 121.89 | 0 | -0.60(-0.49%) |
Sep 13, 2013 | 123.25 | 123.92 | 121.15 | 122.49 | 0 | -0.30(-0.24%) |
Sep 12, 2013 | 123.56 | 125.64 | 122.10 | 122.79 | 0 | -0.84(-0.68%) |
Sep 11, 2013 | 122.00 | 123.73 | 121.21 | 123.63 | 0 | +1.65(+1.35%) |
Sep 10, 2013 | 121.11 | 122.04 | 119.92 | 121.98 | 174,362 | +2.00(+1.67%) |
Sep 09, 2013 | 119.53 | 120.17 | 119.20 | 119.98 | 0 | +1.33(+1.12%) |
Sep 06, 2013 | 119.50 | 119.82 | 115.49 | 118.65 | 0 | +0.26(+0.22%) |
Sep 05, 2013 | 117.00 | 119.42 | 116.28 | 118.39 | 0 | +1.70(+1.46%) |
Sep 04, 2013 | 115.94 | 116.91 | 115.41 | 116.69 | 0 | +0.76(+0.66%) |
Sep 03, 2013 | 116.25 | 118.25 | 113.93 | 115.93 | 0 | +1.75(+1.53%) |
Aug 30, 2013 | 115.83 | 115.83 | 113.51 | 114.18 | 0 | -1.44(-1.25%) |
Aug 29, 2013 | 115.14 | 116.61 | 114.75 | 115.62 | 316,456 | +0.52(+0.45%) |
Aug 28, 2013 | 115.83 | 117.10 | 114.54 | 115.10 | 0 | -0.77(-0.66%) |
Aug 27, 2013 | 118.44 | 119.88 | 115.44 | 115.87 | 271,080 | -4.12(-3.43%) |
Aug 26, 2013 | 119.94 | 123.44 | 118.92 | 119.99 | 323,939 | +0.06(+0.05%) |
Aug 23, 2013 | 121.50 | 122.13 | 117.90 | 119.93 | 0 | +0.09(+0.08%) |
Aug 22, 2013 | 117.58 | 120.16 | 116.88 | 119.84 | 181,069 | +3.08(+2.64%) |
Aug 21, 2013 | 116.29 | 118.95 | 115.16 | 116.76 | 213,635 | +0.30(+0.26%) |
Aug 20, 2013 | 114.69 | 117.94 | 114.44 | 116.46 | 173,923 | +1.62(+1.41%) |
Aug 19, 2013 | 115.81 | 118.35 | 114.84 | 114.84 | 268,047 | -0.51(-0.44%) |
Aug 16, 2013 | 117.32 | 118.14 | 114.68 | 115.35 | 0 | -1.66(-1.42%) |
Aug 15, 2013 | 117.00 | 119.63 | 115.51 | 117.01 | 500,071 | -1.28(-1.08%) |
Aug 14, 2013 | 117.22 | 124.00 | 117.18 | 118.29 | 741,964 | +2.57(+2.22%) |
Aug 13, 2013 | 114.90 | 116.72 | 113.53 | 115.72 | 270,359 | +1.28(+1.12%) |
Aug 12, 2013 | 110.36 | 115.38 | 110.03 | 114.44 | 289,044 | +3.74(+3.38%) |
Aug 09, 2013 | 112.85 | 112.97 | 110.17 | 110.70 | 244,789 | -1.96(-1.74%) |
Aug 08, 2013 | 112.32 | 113.79 | 111.16 | 112.66 | 205,861 | +1.48(+1.33%) |
Aug 07, 2013 | 111.63 | 112.40 | 109.45 | 111.18 | 213,625 | -1.57(-1.39%) |
Aug 06, 2013 | 114.14 | 114.37 | 110.63 | 112.75 | 191,334 | -1.67(-1.46%) |
Aug 05, 2013 | 114.71 | 116.08 | 113.86 | 114.42 | 350,731 | -0.22(-0.19%) |
Aug 02, 2013 | 114.07 | 114.87 | 113.00 | 114.64 | 178,452 | -0.34(-0.30%) |
Aug 01, 2013 | 115.34 | 117.25 | 113.84 | 114.98 | 383,680 | +1.28(+1.13%) |
Jul 31, 2013 | 110.75 | 116.14 | 110.31 | 113.70 | 0 | +1.30(+1.16%) |
Jul 30, 2013 | 104.14 | 117.18 | 102.00 | 112.40 | 0 | +13.42(+13.56%) |
Jul 29, 2013 | 101.36 | 101.48 | 98.50 | 98.98 | 420,728 | -2.33(-2.30%) |
Jul 26, 2013 | 101.69 | 102.71 | 100.81 | 101.31 | 0 | -1.41(-1.37%) |
Jul 25, 2013 | 100.47 | 103.96 | 100.47 | 102.72 | 0 | +1.76(+1.74%) |
Jul 24, 2013 | 102.51 | 102.93 | 100.61 | 100.96 | 0 | -1.25(-1.22%) |
Jul 23, 2013 | 101.43 | 102.77 | 101.15 | 102.21 | 0 | +0.93(+0.92%) |
Jul 22, 2013 | 101.89 | 103.05 | 101.22 | 101.28 | 0 | -0.47(-0.46%) |
Jul 19, 2013 | 101.25 | 101.94 | 100.23 | 101.75 | 0 | +0.42(+0.41%) |
Jul 18, 2013 | 100.00 | 101.80 | 99.30 | 101.33 | 0 | +1.97(+1.98%) |
Jul 17, 2013 | 100.55 | 100.55 | 98.67 | 99.36 | 217,635 | -0.93(-0.93%) |
Jul 16, 2013 | 101.86 | 102.51 | 98.41 | 100.29 | 0 | -1.42(-1.40%) |
Jul 15, 2013 | 102.33 | 102.98 | 101.13 | 101.71 | 0 | -0.68(-0.66%) |
Jul 12, 2013 | 101.51 | 103.15 | 101.42 | 102.39 | 0 | +0.98(+0.97%) |
Jul 11, 2013 | 101.27 | 102.49 | 100.61 | 101.41 | 220,235 | +1.72(+1.73%) |
Jul 10, 2013 | 99.91 | 100.23 | 98.50 | 99.69 | 0 | -0.59(-0.59%) |
Jul 09, 2013 | 98.95 | 101.14 | 98.12 | 100.28 | 0 | +2.16(+2.20%) |
Jul 08, 2013 | 98.79 | 99.71 | 97.10 | 98.12 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 98.25 | 98.46 | 96.62 | 98.19 | 0 | +1.66(+1.72%) |
Jul 03, 2013 | 95.35 | 97.09 | 95.00 | 96.53 | 0 | +0.86(+0.89%) |
Jul 02, 2013 | 96.43 | 97.49 | 95.01 | 95.67 | 0 | -0.56(-0.58%) |