Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 107.44 | 108.11 | 106.19 | 106.52 | 989,568 | -1.35(-1.26%) |
Sep 27, 2013 | 107.86 | 108.72 | 107.35 | 107.87 | 632,100 | -0.28(-0.26%) |
Sep 26, 2013 | 107.98 | 108.37 | 107.43 | 108.15 | 503,825 | +0.49(+0.46%) |
Sep 25, 2013 | 106.64 | 107.73 | 106.61 | 107.66 | 841,662 | +1.19(+1.12%) |
Sep 24, 2013 | 107.64 | 107.75 | 106.34 | 106.46 | 1,148,575 | -1.17(-1.09%) |
Sep 23, 2013 | 108.71 | 108.71 | 107.37 | 107.64 | 1,133,268 | -1.05(-0.97%) |
Sep 20, 2013 | 110.60 | 111.08 | 108.69 | 108.69 | 1,451,820 | -1.44(-1.31%) |
Sep 19, 2013 | 109.73 | 111.66 | 109.41 | 110.13 | 1,155,069 | +0.25(+0.22%) |
Sep 18, 2013 | 105.36 | 109.95 | 104.36 | 109.89 | 1,441,821 | +4.70(+4.47%) |
Sep 17, 2013 | 104.70 | 105.56 | 104.62 | 105.18 | 532,402 | +0.62(+0.60%) |
Sep 16, 2013 | 105.30 | 105.43 | 104.02 | 104.56 | 743,892 | +1.04(+1.01%) |
Sep 13, 2013 | 103.29 | 103.67 | 103.03 | 103.52 | 398,929 | +0.06(+0.06%) |
Sep 12, 2013 | 104.26 | 104.85 | 103.06 | 103.46 | 797,875 | -0.79(-0.76%) |
Sep 11, 2013 | 104.38 | 104.38 | 103.35 | 104.25 | 609,631 | +0.34(+0.33%) |
Sep 10, 2013 | 103.63 | 103.99 | 102.82 | 103.91 | 750,833 | +0.64(+0.62%) |
Sep 09, 2013 | 100.74 | 103.28 | 100.50 | 103.27 | 998,615 | +2.55(+2.53%) |
Sep 06, 2013 | 100.74 | 101.90 | 100.12 | 100.72 | 817,541 | +1.16(+1.16%) |
Sep 05, 2013 | 100.24 | 100.57 | 99.42 | 99.56 | 518,182 | -0.85(-0.85%) |
Sep 04, 2013 | 100.32 | 101.20 | 99.82 | 100.41 | 1,297,558 | +0.10(+0.10%) |
Sep 03, 2013 | 101.31 | 101.89 | 99.03 | 100.31 | 1,081,783 | -0.18(-0.18%) |
Aug 30, 2013 | 100.86 | 101.20 | 100.12 | 100.49 | 961,917 | -0.09(-0.09%) |
Aug 29, 2013 | 100.31 | 100.78 | 99.51 | 100.58 | 670,457 | +0.11(+0.10%) |
Aug 28, 2013 | 101.20 | 101.29 | 99.95 | 100.47 | 895,189 | -0.76(-0.75%) |
Aug 27, 2013 | 101.45 | 101.69 | 99.91 | 101.24 | 1,095,928 | -1.07(-1.04%) |
Aug 26, 2013 | 103.85 | 104.24 | 102.09 | 102.30 | 790,220 | -1.48(-1.43%) |
Aug 23, 2013 | 103.60 | 104.26 | 103.17 | 103.78 | 768,320 | +0.24(+0.23%) |
Aug 22, 2013 | 103.66 | 103.86 | 102.22 | 103.55 | 787,163 | +0.14(+0.14%) |
Aug 21, 2013 | 102.71 | 105.09 | 101.93 | 103.40 | 1,154,083 | +0.45(+0.44%) |
Aug 20, 2013 | 100.93 | 103.32 | 100.93 | 102.95 | 1,043,150 | +2.02(+2.00%) |
Aug 19, 2013 | 101.88 | 102.22 | 100.83 | 100.93 | 1,172,298 | -0.40(-0.40%) |
Aug 16, 2013 | 103.19 | 103.57 | 101.26 | 101.33 | 1,035,434 | -2.29(-2.21%) |
Aug 15, 2013 | 103.99 | 104.62 | 102.77 | 103.62 | 681,733 | -1.41(-1.34%) |
Aug 14, 2013 | 105.55 | 105.77 | 104.77 | 105.03 | 423,739 | -0.39(-0.37%) |
Aug 13, 2013 | 106.98 | 106.98 | 104.89 | 105.42 | 639,557 | -1.12(-1.06%) |
Aug 12, 2013 | 107.06 | 107.31 | 105.73 | 106.55 | 443,938 | -0.84(-0.78%) |
Aug 09, 2013 | 106.15 | 108.11 | 106.11 | 107.38 | 828,263 | +1.11(+1.04%) |
Aug 08, 2013 | 107.27 | 107.58 | 105.65 | 106.28 | 745,672 | -0.79(-0.74%) |
Aug 07, 2013 | 106.56 | 107.28 | 105.91 | 107.07 | 929,150 | +0.33(+0.31%) |
Aug 06, 2013 | 106.60 | 107.11 | 106.21 | 106.74 | 497,589 | -0.01(-0.01%) |
Aug 05, 2013 | 105.48 | 106.97 | 105.47 | 106.75 | 701,597 | +0.95(+0.90%) |
Aug 02, 2013 | 106.02 | 106.88 | 105.31 | 105.79 | 1,052,708 | -0.36(-0.34%) |
Aug 01, 2013 | 105.20 | 106.67 | 104.53 | 106.15 | 1,321,415 | +1.36(+1.29%) |
Jul 31, 2013 | 104.96 | 106.07 | 104.06 | 104.80 | 1,391,691 | -0.21(-0.20%) |
Jul 30, 2013 | 105.75 | 106.11 | 104.53 | 105.01 | 551,894 | -0.03(-0.03%) |
Jul 29, 2013 | 105.61 | 105.69 | 104.65 | 105.04 | 353,686 | -0.93(-0.88%) |
Jul 26, 2013 | 105.06 | 105.99 | 104.23 | 105.97 | 383,652 | +0.69(+0.66%) |
Jul 25, 2013 | 104.44 | 105.64 | 103.63 | 105.28 | 1,059,946 | +0.55(+0.52%) |
Jul 24, 2013 | 107.19 | 107.77 | 104.02 | 104.73 | 1,219,983 | -2.51(-2.34%) |
Jul 23, 2013 | 107.73 | 107.73 | 106.70 | 107.25 | 468,244 | -0.28(-0.26%) |
Jul 22, 2013 | 106.76 | 107.77 | 106.52 | 107.53 | 523,702 | +0.55(+0.51%) |
Jul 19, 2013 | 107.17 | 107.44 | 106.25 | 106.98 | 740,997 | -0.27(-0.25%) |
Jul 18, 2013 | 106.43 | 107.37 | 106.23 | 107.25 | 783,866 | +1.07(+1.00%) |
Jul 17, 2013 | 105.85 | 107.16 | 105.60 | 106.19 | 607,749 | +0.65(+0.62%) |
Jul 16, 2013 | 105.22 | 106.15 | 105.09 | 105.53 | 725,737 | +0.41(+0.39%) |
Jul 15, 2013 | 104.65 | 105.45 | 104.28 | 105.12 | 387,347 | +0.42(+0.40%) |
Jul 12, 2013 | 104.95 | 105.47 | 103.72 | 104.70 | 737,184 | -0.19(-0.18%) |
Jul 11, 2013 | 103.24 | 105.11 | 103.18 | 104.90 | 746,313 | +2.70(+2.65%) |
Jul 10, 2013 | 102.01 | 102.84 | 101.21 | 102.19 | 701,888 | +0.01(+0.01%) |
Jul 09, 2013 | 101.18 | 102.62 | 100.80 | 102.18 | 721,410 | +1.57(+1.56%) |
Jul 08, 2013 | 100.70 | 101.73 | 100.46 | 100.61 | 870,926 | -0.01(-0.01%) |
Jul 05, 2013 | 100.88 | 101.24 | 98.37 | 100.62 | 1,218,643 | -0.26(-0.25%) |
Jul 03, 2013 | 101.23 | 101.49 | 99.08 | 100.88 | 1,028,313 | -0.93(-0.92%) |
Jul 02, 2013 | 99.76 | 102.16 | 99.73 | 101.81 | 1,170,374 | +1.92(+1.92%) |