Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 103.86 | 104.56 | 103.17 | 104.55 | 1,460,140 | +0.30(+0.29%) |
Sep 27, 2013 | 104.57 | 104.95 | 104.14 | 104.25 | 1,002,442 | -0.29(-0.27%) |
Sep 26, 2013 | 104.27 | 105.03 | 104.01 | 104.53 | 1,572,903 | +0.58(+0.56%) |
Sep 25, 2013 | 105.01 | 105.22 | 103.77 | 103.95 | 2,323,382 | -0.86(-0.82%) |
Sep 24, 2013 | 104.87 | 105.24 | 104.37 | 104.81 | 1,344,211 | -0.30(-0.28%) |
Sep 23, 2013 | 105.41 | 106.16 | 104.89 | 105.11 | 1,437,579 | -0.77(-0.72%) |
Sep 20, 2013 | 106.79 | 107.64 | 105.88 | 105.88 | 1,990,749 | -0.91(-0.85%) |
Sep 19, 2013 | 107.74 | 108.21 | 106.53 | 106.79 | 1,246,110 | -0.83(-0.77%) |
Sep 18, 2013 | 105.63 | 107.65 | 105.25 | 107.61 | 1,808,873 | +2.04(+1.93%) |
Sep 17, 2013 | 106.51 | 106.51 | 105.30 | 105.58 | 1,124,353 | -0.71(-0.67%) |
Sep 16, 2013 | 105.72 | 106.53 | 104.78 | 106.29 | 1,118,813 | +1.51(+1.44%) |
Sep 13, 2013 | 104.69 | 105.24 | 104.31 | 104.78 | 746,525 | +0.20(+0.19%) |
Sep 12, 2013 | 104.98 | 105.19 | 104.42 | 104.58 | 753,280 | -0.75(-0.71%) |
Sep 11, 2013 | 104.36 | 105.53 | 103.95 | 105.33 | 871,457 | +1.02(+0.98%) |
Sep 10, 2013 | 104.14 | 105.16 | 103.91 | 104.31 | 1,033,077 | +0.59(+0.57%) |
Sep 09, 2013 | 102.79 | 103.72 | 102.79 | 103.72 | 877,484 | +0.99(+0.97%) |
Sep 06, 2013 | 102.85 | 103.68 | 102.37 | 102.73 | 1,134,349 | +0.16(+0.16%) |
Sep 05, 2013 | 102.50 | 103.04 | 102.26 | 102.56 | 734,613 | +0.11(+0.11%) |
Sep 04, 2013 | 101.97 | 102.66 | 101.22 | 102.45 | 805,672 | +0.80(+0.79%) |
Sep 03, 2013 | 102.76 | 102.90 | 101.41 | 101.65 | 952,844 | +0.06(+0.06%) |
Aug 30, 2013 | 100.81 | 101.76 | 100.75 | 101.59 | 1,400,308 | +1.00(+0.99%) |
Aug 29, 2013 | 100.48 | 101.05 | 100.28 | 100.59 | 956,250 | -0.14(-0.14%) |
Aug 28, 2013 | 100.94 | 100.97 | 100.19 | 100.73 | 870,204 | -0.36(-0.36%) |
Aug 27, 2013 | 101.46 | 101.68 | 100.83 | 101.09 | 985,694 | -0.96(-0.94%) |
Aug 26, 2013 | 102.97 | 103.56 | 101.98 | 102.05 | 888,652 | -0.67(-0.65%) |
Aug 23, 2013 | 102.37 | 102.84 | 101.62 | 102.72 | 703,406 | +0.43(+0.42%) |
Aug 22, 2013 | 101.73 | 102.69 | 101.22 | 102.29 | 1,307,461 | +0.60(+0.59%) |
Aug 21, 2013 | 101.59 | 102.57 | 101.44 | 101.69 | 1,294,377 | +0.04(+0.04%) |
Aug 20, 2013 | 101.50 | 101.95 | 100.96 | 101.65 | 866,289 | +0.20(+0.20%) |
Aug 19, 2013 | 101.71 | 102.10 | 101.35 | 101.45 | 1,161,009 | -0.56(-0.55%) |
Aug 16, 2013 | 102.07 | 102.41 | 101.77 | 102.01 | 1,433,966 | -0.30(-0.30%) |
Aug 15, 2013 | 102.53 | 102.82 | 101.82 | 102.31 | 1,021,156 | -0.86(-0.83%) |
Aug 14, 2013 | 104.02 | 104.30 | 103.06 | 103.17 | 812,872 | -0.90(-0.86%) |
Aug 13, 2013 | 103.95 | 104.41 | 103.77 | 104.07 | 1,062,407 | +0.39(+0.38%) |
Aug 12, 2013 | 104.09 | 104.47 | 103.51 | 103.68 | 1,108,353 | -1.07(-1.02%) |
Aug 09, 2013 | 104.75 | 105.45 | 104.46 | 104.75 | 749,379 | -0.22(-0.21%) |
Aug 08, 2013 | 104.66 | 105.37 | 104.63 | 104.97 | 1,055,308 | +0.83(+0.80%) |
Aug 07, 2013 | 103.97 | 104.49 | 103.85 | 104.14 | 1,532,651 | -0.11(-0.11%) |
Aug 06, 2013 | 103.95 | 104.76 | 103.42 | 104.25 | 1,306,584 | +0.33(+0.32%) |
Aug 05, 2013 | 104.11 | 104.19 | 103.45 | 103.92 | 878,220 | -0.18(-0.17%) |
Aug 02, 2013 | 103.67 | 104.24 | 103.29 | 104.11 | 1,426,895 | +0.23(+0.23%) |
Aug 01, 2013 | 105.24 | 105.45 | 103.59 | 103.87 | 1,588,647 | -0.11(-0.11%) |
Jul 31, 2013 | 105.09 | 105.41 | 103.85 | 103.98 | 2,321,778 | -0.44(-0.42%) |
Jul 30, 2013 | 103.10 | 104.74 | 102.89 | 104.42 | 2,163,606 | +1.05(+1.02%) |
Jul 29, 2013 | 102.90 | 103.51 | 102.25 | 103.37 | 1,723,257 | +0.40(+0.39%) |
Jul 26, 2013 | 102.75 | 103.22 | 102.01 | 102.97 | 2,272,106 | -0.17(-0.17%) |
Jul 25, 2013 | 101.90 | 103.31 | 101.44 | 103.14 | 2,740,969 | +0.99(+0.97%) |
Jul 24, 2013 | 101.85 | 103.33 | 101.32 | 102.16 | 2,294,508 | +0.92(+0.91%) |
Jul 23, 2013 | 100.86 | 101.91 | 100.86 | 101.24 | 1,363,534 | -0.01(-0.01%) |
Jul 22, 2013 | 101.41 | 101.36 | 100.91 | 101.25 | 1,258,353 | -0.11(-0.11%) |
Jul 19, 2013 | 101.08 | 101.53 | 100.50 | 101.36 | 1,448,624 | +0.38(+0.38%) |
Jul 18, 2013 | 100.95 | 101.33 | 100.43 | 100.98 | 1,197,074 | +0.37(+0.37%) |
Jul 17, 2013 | 100.82 | 101.17 | 100.17 | 100.61 | 1,577,522 | +0.21(+0.21%) |
Jul 16, 2013 | 100.84 | 101.23 | 99.88 | 100.40 | 1,623,200 | -0.38(-0.38%) |
Jul 15, 2013 | 101.32 | 101.61 | 100.77 | 100.78 | 1,594,116 | -0.54(-0.53%) |
Jul 12, 2013 | 101.73 | 102.06 | 101.22 | 101.32 | 1,444,144 | -0.26(-0.25%) |
Jul 11, 2013 | 102.23 | 102.63 | 101.55 | 101.58 | 1,451,179 | +0.20(+0.20%) |
Jul 10, 2013 | 101.68 | 101.83 | 100.53 | 101.38 | 1,611,174 | -0.37(-0.37%) |
Jul 09, 2013 | 100.81 | 101.92 | 100.68 | 101.75 | 1,735,128 | +1.60(+1.60%) |
Jul 08, 2013 | 100.64 | 100.64 | 100.03 | 100.15 | 1,372,668 | +0.04(+0.04%) |
Jul 05, 2013 | 100.07 | 100.16 | 99.23 | 100.11 | 1,040,692 | +0.80(+0.80%) |
Jul 03, 2013 | 98.14 | 99.48 | 97.95 | 99.31 | 757,583 | +0.06(+0.06%) |
Jul 02, 2013 | 100.80 | 100.85 | 99.12 | 99.25 | 2,019,249 | -1.76(-1.74%) |