Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 103.85 | 104.55 | 103.15 | 104.54 | 1,460,366 | +0.30(+0.29%) |
Sep 27, 2013 | 104.55 | 104.94 | 104.12 | 104.23 | 1,002,598 | -0.29(-0.27%) |
Sep 26, 2013 | 104.25 | 105.02 | 104.00 | 104.52 | 1,573,147 | +0.58(+0.56%) |
Sep 25, 2013 | 105.00 | 105.21 | 103.75 | 103.94 | 2,323,743 | -0.86(-0.82%) |
Sep 24, 2013 | 104.86 | 105.22 | 104.35 | 104.80 | 1,344,419 | -0.30(-0.28%) |
Sep 23, 2013 | 105.40 | 106.14 | 104.88 | 105.09 | 1,437,802 | -0.77(-0.72%) |
Sep 20, 2013 | 106.77 | 107.62 | 105.86 | 105.86 | 1,991,058 | -0.91(-0.86%) |
Sep 19, 2013 | 107.72 | 108.19 | 106.51 | 106.77 | 1,246,304 | -0.83(-0.77%) |
Sep 18, 2013 | 105.61 | 107.63 | 105.23 | 107.60 | 1,809,154 | +2.03(+1.93%) |
Sep 17, 2013 | 106.49 | 106.49 | 105.28 | 105.56 | 1,124,528 | -0.71(-0.67%) |
Sep 16, 2013 | 105.71 | 106.51 | 104.76 | 106.28 | 1,118,986 | +1.51(+1.45%) |
Sep 13, 2013 | 104.67 | 105.22 | 104.29 | 104.76 | 746,641 | +0.20(+0.19%) |
Sep 12, 2013 | 104.96 | 105.17 | 104.41 | 104.56 | 753,397 | -0.75(-0.71%) |
Sep 11, 2013 | 104.34 | 105.52 | 103.94 | 105.31 | 871,593 | +1.02(+0.98%) |
Sep 10, 2013 | 104.12 | 105.14 | 103.89 | 104.29 | 1,033,238 | +0.59(+0.57%) |
Sep 09, 2013 | 102.77 | 103.70 | 102.77 | 103.70 | 877,621 | +0.99(+0.97%) |
Sep 06, 2013 | 102.83 | 103.67 | 102.35 | 102.71 | 1,134,525 | +0.16(+0.16%) |
Sep 05, 2013 | 102.48 | 103.02 | 102.24 | 102.55 | 734,727 | +0.11(+0.11%) |
Sep 04, 2013 | 101.95 | 102.64 | 101.21 | 102.43 | 805,797 | +0.80(+0.79%) |
Sep 03, 2013 | 102.75 | 102.89 | 101.39 | 101.63 | 952,992 | +0.06(+0.06%) |
Aug 30, 2013 | 100.79 | 101.74 | 100.73 | 101.57 | 1,400,526 | +1.00(+0.99%) |
Aug 29, 2013 | 100.46 | 101.03 | 100.26 | 100.58 | 956,398 | -0.14(-0.14%) |
Aug 28, 2013 | 100.92 | 100.96 | 100.18 | 100.72 | 870,339 | -0.36(-0.36%) |
Aug 27, 2013 | 101.44 | 101.67 | 100.81 | 101.08 | 985,847 | -0.96(-0.94%) |
Aug 26, 2013 | 102.96 | 103.54 | 101.96 | 102.04 | 888,790 | -0.67(-0.65%) |
Aug 23, 2013 | 102.36 | 102.83 | 101.61 | 102.70 | 703,516 | +0.43(+0.42%) |
Aug 22, 2013 | 101.72 | 102.67 | 101.20 | 102.27 | 1,307,664 | +0.60(+0.59%) |
Aug 21, 2013 | 101.57 | 102.56 | 101.42 | 101.67 | 1,294,578 | +0.04(+0.04%) |
Aug 20, 2013 | 101.48 | 101.94 | 100.95 | 101.63 | 866,423 | +0.20(+0.20%) |
Aug 19, 2013 | 101.69 | 102.08 | 101.33 | 101.43 | 1,161,190 | -0.56(-0.55%) |
Aug 16, 2013 | 102.06 | 102.40 | 101.75 | 102.00 | 1,434,188 | -0.30(-0.30%) |
Aug 15, 2013 | 102.51 | 102.81 | 101.81 | 102.30 | 1,021,315 | -0.86(-0.83%) |
Aug 14, 2013 | 104.00 | 104.28 | 103.04 | 103.16 | 812,998 | -0.90(-0.86%) |
Aug 13, 2013 | 103.93 | 104.39 | 103.75 | 104.05 | 1,062,572 | +0.39(+0.38%) |
Aug 12, 2013 | 104.07 | 104.45 | 103.49 | 103.67 | 1,108,525 | -1.07(-1.02%) |
Aug 09, 2013 | 104.74 | 105.43 | 104.44 | 104.74 | 749,495 | -0.22(-0.21%) |
Aug 08, 2013 | 104.64 | 105.35 | 104.62 | 104.95 | 1,055,472 | +0.83(+0.80%) |
Aug 07, 2013 | 103.95 | 104.48 | 103.83 | 104.12 | 1,532,889 | -0.11(-0.11%) |
Aug 06, 2013 | 103.93 | 104.75 | 103.41 | 104.24 | 1,306,787 | +0.33(+0.32%) |
Aug 05, 2013 | 104.09 | 104.17 | 103.43 | 103.91 | 878,356 | -0.18(-0.17%) |
Aug 02, 2013 | 103.66 | 104.23 | 103.28 | 104.09 | 1,427,117 | +0.23(+0.23%) |
Aug 01, 2013 | 105.22 | 105.43 | 103.58 | 103.86 | 1,588,894 | -0.11(-0.11%) |
Jul 31, 2013 | 105.08 | 105.39 | 103.84 | 103.97 | 2,322,138 | -0.44(-0.42%) |
Jul 30, 2013 | 103.08 | 104.72 | 102.88 | 104.41 | 2,163,942 | +1.06(+1.02%) |
Jul 29, 2013 | 102.89 | 103.49 | 102.24 | 103.35 | 1,723,525 | +0.40(+0.39%) |
Jul 26, 2013 | 102.74 | 103.21 | 102.00 | 102.96 | 2,272,459 | -0.17(-0.17%) |
Jul 25, 2013 | 101.88 | 103.29 | 101.42 | 103.13 | 2,741,394 | +0.99(+0.97%) |
Jul 24, 2013 | 101.83 | 103.31 | 101.31 | 102.14 | 2,294,864 | +0.92(+0.91%) |
Jul 23, 2013 | 100.84 | 101.89 | 100.84 | 101.22 | 1,363,746 | -0.01(-0.01%) |
Jul 22, 2013 | 101.40 | 101.35 | 100.90 | 101.23 | 1,258,548 | -0.11(-0.11%) |
Jul 19, 2013 | 101.06 | 101.52 | 100.48 | 101.35 | 1,448,849 | +0.38(+0.38%) |
Jul 18, 2013 | 100.94 | 101.31 | 100.41 | 100.97 | 1,197,260 | +0.37(+0.37%) |
Jul 17, 2013 | 100.80 | 101.16 | 100.15 | 100.59 | 1,577,767 | +0.21(+0.21%) |
Jul 16, 2013 | 100.83 | 101.22 | 99.87 | 100.39 | 1,623,452 | -0.38(-0.38%) |
Jul 15, 2013 | 101.30 | 101.60 | 100.76 | 100.77 | 1,594,363 | -0.54(-0.53%) |
Jul 12, 2013 | 101.72 | 102.05 | 101.20 | 101.30 | 1,444,368 | -0.26(-0.26%) |
Jul 11, 2013 | 102.21 | 102.62 | 101.54 | 101.56 | 1,451,405 | +0.20(+0.20%) |
Jul 10, 2013 | 101.67 | 101.81 | 100.52 | 101.36 | 1,611,425 | -0.37(-0.37%) |
Jul 09, 2013 | 100.79 | 101.90 | 100.67 | 101.74 | 1,735,398 | +1.60(+1.60%) |
Jul 08, 2013 | 100.62 | 100.62 | 100.01 | 100.14 | 1,372,881 | +0.04(+0.04%) |
Jul 05, 2013 | 100.06 | 100.14 | 99.22 | 100.09 | 1,040,854 | +0.80(+0.80%) |
Jul 03, 2013 | 98.13 | 99.46 | 97.94 | 99.30 | 757,700 | +0.06(+0.06%) |
Jul 02, 2013 | 100.78 | 100.84 | 99.11 | 99.24 | 2,019,563 | -1.76(-1.74%) |