Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 110.14 | 110.36 | 109.49 | 109.59 | 416,855 | -0.31(-0.28%) |
Aug 29, 2013 | 109.39 | 110.14 | 109.11 | 109.90 | 308,866 | +0.46(+0.42%) |
Aug 28, 2013 | 109.67 | 109.96 | 108.81 | 109.43 | 472,696 | -0.02(-0.02%) |
Aug 27, 2013 | 109.67 | 109.89 | 109.15 | 109.46 | 273,619 | -1.32(-1.19%) |
Aug 26, 2013 | 110.94 | 111.63 | 110.15 | 110.78 | 262,859 | +0.03(+0.03%) |
Aug 23, 2013 | 110.87 | 112.28 | 110.19 | 110.75 | 204,573 | +0.19(+0.17%) |
Aug 22, 2013 | 109.40 | 110.83 | 108.90 | 110.56 | 141,255 | +1.46(+1.34%) |
Aug 21, 2013 | 110.20 | 110.35 | 108.99 | 109.10 | 259,539 | -1.24(-1.12%) |
Aug 20, 2013 | 109.89 | 110.62 | 109.76 | 110.33 | 236,132 | +0.49(+0.44%) |
Aug 19, 2013 | 110.08 | 110.88 | 109.64 | 109.84 | 314,235 | -0.34(-0.31%) |
Aug 16, 2013 | 110.50 | 110.94 | 110.05 | 110.19 | 309,535 | -0.04(-0.04%) |
Aug 15, 2013 | 109.81 | 111.12 | 109.22 | 110.23 | 803,663 | -0.13(-0.12%) |
Aug 14, 2013 | 110.44 | 110.64 | 109.80 | 110.36 | 562,688 | -0.12(-0.11%) |
Aug 13, 2013 | 107.38 | 110.52 | 107.03 | 110.47 | 763,403 | +3.22(+3.00%) |
Aug 12, 2013 | 106.30 | 107.30 | 105.66 | 107.25 | 204,369 | +0.82(+0.77%) |
Aug 09, 2013 | 106.60 | 106.70 | 105.41 | 106.43 | 212,827 | -0.16(-0.15%) |
Aug 08, 2013 | 106.95 | 106.97 | 106.06 | 106.59 | 216,975 | +0.25(+0.24%) |
Aug 07, 2013 | 106.97 | 107.20 | 105.88 | 106.34 | 240,630 | -0.86(-0.80%) |
Aug 06, 2013 | 107.80 | 107.88 | 106.11 | 107.20 | 546,189 | -0.89(-0.82%) |
Aug 05, 2013 | 107.76 | 108.39 | 107.05 | 108.08 | 468,362 | +0.20(+0.18%) |
Aug 02, 2013 | 108.15 | 108.30 | 107.33 | 107.88 | 393,689 | -0.04(-0.04%) |
Aug 01, 2013 | 107.36 | 108.61 | 106.45 | 107.92 | 741,061 | +1.44(+1.36%) |
Jul 31, 2013 | 107.07 | 107.19 | 105.93 | 106.48 | 432,635 | +0.08(+0.08%) |
Jul 30, 2013 | 105.87 | 106.65 | 105.24 | 106.40 | 680,834 | +1.04(+0.99%) |
Jul 29, 2013 | 105.01 | 105.46 | 104.24 | 105.36 | 348,067 | +0.41(+0.39%) |
Jul 26, 2013 | 104.29 | 105.05 | 103.37 | 104.95 | 417,544 | +0.60(+0.57%) |
Jul 25, 2013 | 103.26 | 104.35 | 102.55 | 104.35 | 841,653 | +1.12(+1.08%) |
Jul 24, 2013 | 106.42 | 109.65 | 102.64 | 103.23 | 947,950 | +0.92(+0.90%) |
Jul 23, 2013 | 104.10 | 105.11 | 101.90 | 102.32 | 835,499 | -1.74(-1.67%) |
Jul 22, 2013 | 103.83 | 104.12 | 103.16 | 104.06 | 423,864 | +0.55(+0.53%) |
Jul 19, 2013 | 103.39 | 103.86 | 103.00 | 103.51 | 312,048 | -0.13(-0.12%) |
Jul 18, 2013 | 104.06 | 104.08 | 103.12 | 103.63 | 680,135 | -0.22(-0.21%) |
Jul 17, 2013 | 104.08 | 104.25 | 103.39 | 103.86 | 300,493 | +0.36(+0.34%) |
Jul 16, 2013 | 105.31 | 105.59 | 103.47 | 103.50 | 359,877 | -1.91(-1.82%) |
Jul 15, 2013 | 105.09 | 105.47 | 104.60 | 105.41 | 362,180 | +0.89(+0.85%) |
Jul 12, 2013 | 103.23 | 104.56 | 102.49 | 104.53 | 367,694 | +1.68(+1.64%) |
Jul 11, 2013 | 102.92 | 102.95 | 101.94 | 102.84 | 320,210 | +0.96(+0.95%) |
Jul 10, 2013 | 101.25 | 101.88 | 100.36 | 101.88 | 636,312 | +0.73(+0.72%) |
Jul 09, 2013 | 101.34 | 101.75 | 100.72 | 101.15 | 521,342 | -0.01(-0.01%) |
Jul 08, 2013 | 102.42 | 102.65 | 100.53 | 101.16 | 575,344 | -1.13(-1.11%) |
Jul 05, 2013 | 101.47 | 102.29 | 100.54 | 102.29 | 217,487 | +1.46(+1.45%) |
Jul 03, 2013 | 100.32 | 101.25 | 99.93 | 100.83 | 198,201 | +0.07(+0.07%) |
Jul 02, 2013 | 102.95 | 103.46 | 100.54 | 100.76 | 551,985 | -2.15(-2.09%) |
Jul 01, 2013 | 102.79 | 103.63 | 102.44 | 102.92 | 618,551 | +0.64(+0.62%) |
Jun 28, 2013 | 102.67 | 103.07 | 101.67 | 102.28 | 545,948 | -0.35(-0.34%) |
Jun 27, 2013 | 101.14 | 102.86 | 100.83 | 102.63 | 288,609 | +2.13(+2.12%) |
Jun 26, 2013 | 100.10 | 100.97 | 99.23 | 100.50 | 271,228 | +1.18(+1.19%) |
Jun 25, 2013 | 100.55 | 100.55 | 99.17 | 99.32 | 296,676 | +0.02(+0.02%) |
Jun 24, 2013 | 98.48 | 99.75 | 98.08 | 99.30 | 389,834 | -0.06(-0.06%) |
Jun 21, 2013 | 101.30 | 101.30 | 98.18 | 99.35 | 745,661 | -1.08(-1.07%) |
Jun 20, 2013 | 101.20 | 101.58 | 100.33 | 100.43 | 518,132 | -1.49(-1.46%) |
Jun 19, 2013 | 104.14 | 104.15 | 101.89 | 101.92 | 278,969 | -2.35(-2.26%) |
Jun 18, 2013 | 103.70 | 104.57 | 103.63 | 104.27 | 262,656 | +0.67(+0.65%) |
Jun 17, 2013 | 103.12 | 103.78 | 102.93 | 103.60 | 308,164 | +1.16(+1.14%) |
Jun 14, 2013 | 102.68 | 103.39 | 102.10 | 102.44 | 286,857 | -0.87(-0.84%) |
Jun 13, 2013 | 101.12 | 103.39 | 100.82 | 103.31 | 350,391 | +2.14(+2.12%) |
Jun 12, 2013 | 101.89 | 102.08 | 100.79 | 101.16 | 273,772 | -0.33(-0.33%) |
Jun 11, 2013 | 100.85 | 102.21 | 100.36 | 101.50 | 457,274 | -1.25(-1.22%) |
Jun 10, 2013 | 102.03 | 102.75 | 101.11 | 102.75 | 249,159 | +0.84(+0.83%) |
Jun 07, 2013 | 102.06 | 102.58 | 101.12 | 101.90 | 471,547 | +0.08(+0.08%) |
Jun 06, 2013 | 100.73 | 101.82 | 100.11 | 101.82 | 362,173 | +1.05(+1.04%) |
Jun 05, 2013 | 102.21 | 102.22 | 100.72 | 100.77 | 375,827 | -1.47(-1.44%) |
Jun 04, 2013 | 103.27 | 103.49 | 101.92 | 102.25 | 409,125 | -0.62(-0.60%) |