Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 117.11 | 119.17 | 116.08 | 119.11 | 0 | +1.79(+1.53%) |
Sep 26, 2013 | 117.75 | 118.88 | 116.83 | 117.32 | 0 | +0.54(+0.46%) |
Sep 25, 2013 | 117.65 | 117.65 | 116.11 | 116.78 | 0 | -0.37(-0.32%) |
Sep 24, 2013 | 117.08 | 118.34 | 116.23 | 117.15 | 432,274 | +0.04(+0.03%) |
Sep 23, 2013 | 116.14 | 117.87 | 116.00 | 117.11 | 0 | -0.52(-0.44%) |
Sep 20, 2013 | 119.27 | 119.82 | 116.66 | 117.63 | 0 | -1.12(-0.94%) |
Sep 19, 2013 | 120.72 | 121.50 | 118.30 | 118.75 | 0 | -1.24(-1.03%) |
Sep 18, 2013 | 117.08 | 120.36 | 116.46 | 119.99 | 0 | +2.86(+2.44%) |
Sep 17, 2013 | 116.98 | 117.92 | 116.63 | 117.13 | 0 | -1.22(-1.03%) |
Sep 16, 2013 | 118.65 | 120.11 | 117.75 | 118.35 | 0 | +0.82(+0.70%) |
Sep 13, 2013 | 114.10 | 118.27 | 112.47 | 117.53 | 0 | +17.37(+17.34%) |
Sep 12, 2013 | 101.53 | 103.10 | 99.96 | 100.16 | 1,597,001 | -2.00(-1.96%) |
Sep 11, 2013 | 103.43 | 104.20 | 101.68 | 102.16 | 780,781 | -1.51(-1.46%) |
Sep 10, 2013 | 102.04 | 104.26 | 101.09 | 103.67 | 0 | +2.32(+2.29%) |
Sep 09, 2013 | 99.20 | 101.88 | 98.45 | 101.35 | 0 | +4.11(+4.23%) |
Sep 06, 2013 | 98.10 | 99.02 | 96.44 | 97.24 | 0 | -0.76(-0.78%) |
Sep 05, 2013 | 98.09 | 98.32 | 97.30 | 98.00 | 0 | +0.14(+0.14%) |
Sep 04, 2013 | 98.54 | 98.97 | 97.41 | 97.86 | 0 | -0.68(-0.69%) |
Sep 03, 2013 | 100.62 | 100.99 | 98.28 | 98.54 | 0 | -0.70(-0.71%) |
Aug 30, 2013 | 102.55 | 102.55 | 99.08 | 99.24 | 0 | -1.75(-1.73%) |
Aug 29, 2013 | 99.91 | 101.51 | 99.54 | 100.99 | 0 | +0.89(+0.89%) |
Aug 28, 2013 | 100.36 | 101.07 | 99.56 | 100.10 | 0 | -0.21(-0.21%) |
Aug 27, 2013 | 102.99 | 103.15 | 99.91 | 100.31 | 477,551 | -3.87(-3.71%) |
Aug 26, 2013 | 104.32 | 105.00 | 103.32 | 104.18 | 0 | +0.43(+0.41%) |
Aug 23, 2013 | 102.81 | 103.94 | 101.13 | 103.75 | 0 | +1.71(+1.68%) |
Aug 22, 2013 | 102.05 | 102.53 | 100.95 | 102.04 | 0 | +0.52(+0.51%) |
Aug 21, 2013 | 101.31 | 102.56 | 100.15 | 101.52 | 0 | +0.05(+0.05%) |
Aug 20, 2013 | 99.85 | 103.04 | 99.40 | 101.47 | 0 | +2.16(+2.18%) |
Aug 19, 2013 | 98.12 | 99.63 | 98.10 | 99.31 | 0 | +0.70(+0.71%) |
Aug 16, 2013 | 99.47 | 100.39 | 98.48 | 98.61 | 0 | -0.60(-0.60%) |
Aug 15, 2013 | 102.30 | 102.78 | 98.05 | 99.21 | 1,525,879 | -4.29(-4.14%) |
Aug 14, 2013 | 104.81 | 105.62 | 103.45 | 103.50 | 0 | -1.95(-1.85%) |
Aug 13, 2013 | 105.45 | 106.50 | 104.54 | 105.45 | 272,468 | +0.17(+0.16%) |
Aug 12, 2013 | 105.28 | 105.95 | 104.81 | 105.28 | 396,332 | -0.52(-0.49%) |
Aug 09, 2013 | 105.80 | 106.89 | 105.01 | 105.80 | 781,702 | -0.23(-0.22%) |
Aug 08, 2013 | 102.47 | 106.10 | 102.12 | 106.03 | 717,672 | +3.86(+3.78%) |
Aug 07, 2013 | 103.18 | 103.18 | 101.53 | 102.17 | 378,360 | -1.34(-1.29%) |
Aug 06, 2013 | 102.41 | 104.42 | 102.41 | 103.51 | 616,533 | +1.13(+1.10%) |
Aug 05, 2013 | 103.50 | 103.96 | 101.77 | 102.38 | 478,228 | -1.09(-1.05%) |
Aug 02, 2013 | 101.35 | 105.01 | 100.24 | 103.47 | 1,092,768 | +1.82(+1.79%) |
Aug 01, 2013 | 100.90 | 101.84 | 100.09 | 101.65 | 850,921 | +0.75(+0.74%) |
Jul 31, 2013 | 100.53 | 101.43 | 99.92 | 100.90 | 0 | +0.43(+0.43%) |
Jul 30, 2013 | 98.98 | 100.64 | 98.96 | 100.47 | 0 | +1.58(+1.60%) |
Jul 29, 2013 | 99.72 | 100.17 | 97.97 | 98.89 | 0 | -0.79(-0.79%) |
Jul 26, 2013 | 94.89 | 100.47 | 94.89 | 99.68 | 0 | +4.37(+4.59%) |
Jul 25, 2013 | 94.19 | 95.40 | 93.34 | 95.31 | 0 | +1.25(+1.33%) |
Jul 24, 2013 | 96.24 | 96.43 | 93.36 | 94.06 | 0 | -1.84(-1.92%) |
Jul 23, 2013 | 98.66 | 98.82 | 95.71 | 95.90 | 0 | -2.77(-2.81%) |
Jul 22, 2013 | 97.28 | 98.67 | 97.24 | 98.67 | 0 | +1.28(+1.31%) |
Jul 19, 2013 | 97.77 | 98.51 | 96.95 | 97.39 | 0 | -0.41(-0.42%) |
Jul 18, 2013 | 97.36 | 98.37 | 96.77 | 97.80 | 0 | +0.60(+0.62%) |
Jul 17, 2013 | 98.98 | 99.04 | 97.13 | 97.20 | 428,970 | -1.74(-1.76%) |
Jul 16, 2013 | 99.04 | 99.21 | 97.73 | 98.94 | 654,534 | -0.52(-0.52%) |
Jul 15, 2013 | 100.85 | 100.96 | 99.23 | 99.46 | 0 | -1.11(-1.10%) |
Jul 12, 2013 | 100.31 | 100.91 | 99.39 | 100.57 | 0 | -0.16(-0.16%) |
Jul 11, 2013 | 100.11 | 100.94 | 99.83 | 100.73 | 0 | +1.44(+1.45%) |
Jul 10, 2013 | 99.60 | 99.89 | 98.59 | 99.29 | 0 | -0.21(-0.21%) |
Jul 09, 2013 | 100.25 | 100.97 | 99.13 | 99.50 | 0 | -0.66(-0.66%) |
Jul 08, 2013 | 100.15 | 101.41 | 99.70 | 100.16 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 99.49 | 100.64 | 99.11 | 100.23 | 0 | +1.57(+1.59%) |
Jul 03, 2013 | 97.37 | 99.21 | 97.37 | 98.66 | 0 | +1.18(+1.21%) |
Jul 02, 2013 | 99.19 | 99.74 | 96.60 | 97.48 | 0 | -1.53(-1.55%) |