Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 112.93 | 114.70 | 112.37 | 114.10 | 69,689 | +0.09(+0.08%) |
Sep 26, 2013 | 114.67 | 114.70 | 113.36 | 114.01 | 83,966 | -0.05(-0.04%) |
Sep 25, 2013 | 110.25 | 114.78 | 110.18 | 114.06 | 155,537 | +4.21(+3.83%) |
Sep 24, 2013 | 108.63 | 110.71 | 107.56 | 109.85 | 161,068 | +1.44(+1.33%) |
Sep 23, 2013 | 108.60 | 109.80 | 106.43 | 108.41 | 126,299 | -0.19(-0.17%) |
Sep 20, 2013 | 110.05 | 110.05 | 107.88 | 108.60 | 143,727 | -1.15(-1.05%) |
Sep 19, 2013 | 112.33 | 113.15 | 109.54 | 109.75 | 127,151 | -1.50(-1.35%) |
Sep 18, 2013 | 108.73 | 111.79 | 107.40 | 111.25 | 181,423 | +3.24(+3.00%) |
Sep 17, 2013 | 108.20 | 108.50 | 107.40 | 108.01 | 95,404 | +0.15(+0.14%) |
Sep 16, 2013 | 109.13 | 108.76 | 107.59 | 107.86 | 80,084 | +0.42(+0.39%) |
Sep 13, 2013 | 108.40 | 109.71 | 107.28 | 107.44 | 63,332 | -1.06(-0.98%) |
Sep 12, 2013 | 111.00 | 111.81 | 108.32 | 108.50 | 82,166 | -1.97(-1.78%) |
Sep 11, 2013 | 109.69 | 111.30 | 108.81 | 110.47 | 60,624 | +0.75(+0.68%) |
Sep 10, 2013 | 109.03 | 110.17 | 108.38 | 109.72 | 98,267 | +1.63(+1.51%) |
Sep 09, 2013 | 104.52 | 108.59 | 104.50 | 108.09 | 184,218 | +3.91(+3.75%) |
Sep 06, 2013 | 104.83 | 106.07 | 102.86 | 104.18 | 55,665 | +0.41(+0.40%) |
Sep 05, 2013 | 106.22 | 106.22 | 103.37 | 103.77 | 141,709 | -1.70(-1.61%) |
Sep 04, 2013 | 104.17 | 106.35 | 104.17 | 105.47 | 228,065 | +1.09(+1.04%) |
Sep 03, 2013 | 106.90 | 106.93 | 103.18 | 104.38 | 161,008 | +2.18(+2.13%) |
Aug 30, 2013 | 104.50 | 104.78 | 100.35 | 102.20 | 122,525 | -2.02(-1.94%) |
Aug 29, 2013 | 103.27 | 104.68 | 103.03 | 104.22 | 77,073 | +1.03(+1.00%) |
Aug 28, 2013 | 104.75 | 104.75 | 103.01 | 103.19 | 87,964 | -2.10(-1.99%) |
Aug 27, 2013 | 105.52 | 106.31 | 104.65 | 105.29 | 107,606 | -1.17(-1.10%) |
Aug 26, 2013 | 108.09 | 108.54 | 106.04 | 106.46 | 49,372 | -1.28(-1.19%) |
Aug 23, 2013 | 107.31 | 107.90 | 105.55 | 107.74 | 43,213 | +0.53(+0.49%) |
Aug 22, 2013 | 106.65 | 107.21 | 105.00 | 107.21 | 126,743 | +1.77(+1.68%) |
Aug 21, 2013 | 105.07 | 105.95 | 103.38 | 105.44 | 272,936 | +0.31(+0.29%) |
Aug 20, 2013 | 101.41 | 105.66 | 101.15 | 105.13 | 218,691 | +3.61(+3.56%) |
Aug 19, 2013 | 104.77 | 104.78 | 101.01 | 101.52 | 188,343 | -2.86(-2.74%) |
Aug 16, 2013 | 103.01 | 106.34 | 103.01 | 104.38 | 133,290 | +1.94(+1.89%) |
Aug 15, 2013 | 105.48 | 105.93 | 102.29 | 102.44 | 183,688 | -4.26(-3.99%) |
Aug 14, 2013 | 106.85 | 108.05 | 104.72 | 106.70 | 208,545 | -0.15(-0.14%) |
Aug 13, 2013 | 110.00 | 110.62 | 106.74 | 106.85 | 137,038 | -3.11(-2.83%) |
Aug 12, 2013 | 111.42 | 111.47 | 108.99 | 109.96 | 93,238 | -1.76(-1.58%) |
Aug 09, 2013 | 111.65 | 112.76 | 111.08 | 111.72 | 59,751 | -0.33(-0.29%) |
Aug 08, 2013 | 113.52 | 113.52 | 109.16 | 112.05 | 73,839 | +3.13(+2.87%) |
Aug 07, 2013 | 108.50 | 109.97 | 107.85 | 108.92 | 64,794 | -1.35(-1.22%) |
Aug 06, 2013 | 112.85 | 113.39 | 110.02 | 110.27 | 78,541 | -2.85(-2.52%) |
Aug 05, 2013 | 110.80 | 113.63 | 110.67 | 113.12 | 97,093 | +1.42(+1.27%) |
Aug 02, 2013 | 110.69 | 111.93 | 110.23 | 111.70 | 90,944 | +0.86(+0.78%) |
Aug 01, 2013 | 110.56 | 111.10 | 108.40 | 110.84 | 170,120 | +1.63(+1.49%) |
Jul 31, 2013 | 109.21 | 110.55 | 107.62 | 109.21 | 93,152 | +0.01(+0.01%) |
Jul 30, 2013 | 108.69 | 109.46 | 108.09 | 109.20 | 129,221 | +0.86(+0.79%) |
Jul 29, 2013 | 108.68 | 109.06 | 107.98 | 108.34 | 75,564 | -0.66(-0.61%) |
Jul 26, 2013 | 109.34 | 110.00 | 107.92 | 109.00 | 121,959 | -0.64(-0.58%) |
Jul 25, 2013 | 110.05 | 110.67 | 109.02 | 109.64 | 107,566 | -0.89(-0.81%) |
Jul 24, 2013 | 111.29 | 111.81 | 108.57 | 110.53 | 391,295 | -0.51(-0.46%) |
Jul 23, 2013 | 113.30 | 113.67 | 110.23 | 111.04 | 165,338 | -2.23(-1.97%) |
Jul 22, 2013 | 114.50 | 114.50 | 112.15 | 113.27 | 114,244 | -1.12(-0.98%) |
Jul 19, 2013 | 115.31 | 115.62 | 113.76 | 114.39 | 98,419 | -0.88(-0.76%) |
Jul 18, 2013 | 114.88 | 115.97 | 113.81 | 115.27 | 118,888 | +0.38(+0.33%) |
Jul 17, 2013 | 114.12 | 115.02 | 112.98 | 114.89 | 65,972 | +1.30(+1.14%) |
Jul 16, 2013 | 114.12 | 114.49 | 111.55 | 113.59 | 133,267 | -0.96(-0.84%) |
Jul 15, 2013 | 117.06 | 117.62 | 114.36 | 114.55 | 79,690 | -2.46(-2.10%) |
Jul 12, 2013 | 116.81 | 118.86 | 116.42 | 117.01 | 74,015 | +0.03(+0.03%) |
Jul 11, 2013 | 116.60 | 117.43 | 115.75 | 116.98 | 106,075 | +2.37(+2.07%) |
Jul 10, 2013 | 115.42 | 116.28 | 113.48 | 114.61 | 82,498 | -0.81(-0.70%) |
Jul 09, 2013 | 113.81 | 116.40 | 113.11 | 115.42 | 178,594 | +2.59(+2.30%) |
Jul 08, 2013 | 111.16 | 113.66 | 111.16 | 112.83 | 288,987 | +1.92(+1.73%) |
Jul 05, 2013 | 113.34 | 113.34 | 109.62 | 110.91 | 300,790 | -1.39(-1.24%) |
Jul 03, 2013 | 110.00 | 112.30 | 109.33 | 112.30 | 87,049 | +1.39(+1.25%) |
Jul 02, 2013 | 111.62 | 112.46 | 110.27 | 110.91 | 155,238 | -1.52(-1.35%) |