Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 108.86 | 109.01 | 107.50 | 107.82 | 3,317,249 | -1.54(-1.41%) |
Sep 27, 2013 | 108.99 | 109.57 | 108.30 | 109.36 | 1,847,521 | -0.30(-0.27%) |
Sep 26, 2013 | 109.67 | 110.38 | 109.11 | 109.66 | 2,575,747 | +0.40(+0.37%) |
Sep 25, 2013 | 109.86 | 110.89 | 109.23 | 109.26 | 2,458,029 | -0.74(-0.67%) |
Sep 24, 2013 | 109.55 | 110.60 | 109.10 | 110.00 | 2,449,489 | +0.58(+0.53%) |
Sep 23, 2013 | 109.68 | 110.84 | 109.10 | 109.42 | 3,090,869 | -0.16(-0.15%) |
Sep 20, 2013 | 112.00 | 112.19 | 109.58 | 109.58 | 5,769,527 | -2.42(-2.16%) |
Sep 19, 2013 | 111.52 | 112.46 | 111.34 | 112.00 | 3,094,684 | +0.99(+0.89%) |
Sep 18, 2013 | 110.10 | 111.09 | 108.91 | 111.01 | 3,685,938 | +0.62(+0.56%) |
Sep 17, 2013 | 109.60 | 111.47 | 109.49 | 110.39 | 3,361,365 | +0.69(+0.63%) |
Sep 16, 2013 | 109.50 | 110.00 | 108.39 | 109.70 | 2,835,706 | +1.31(+1.21%) |
Sep 13, 2013 | 108.01 | 108.39 | 107.40 | 108.39 | 2,219,110 | +0.56(+0.52%) |
Sep 12, 2013 | 107.80 | 109.13 | 107.65 | 107.83 | 3,514,013 | +0.00(+0.00%) |
Sep 11, 2013 | 106.77 | 107.83 | 106.42 | 107.83 | 3,121,323 | +1.57(+1.48%) |
Sep 10, 2013 | 105.25 | 106.41 | 105.00 | 106.26 | 2,862,970 | +1.78(+1.70%) |
Sep 09, 2013 | 103.54 | 104.80 | 103.54 | 104.48 | 2,156,208 | +1.25(+1.21%) |
Sep 06, 2013 | 104.12 | 104.40 | 102.18 | 103.23 | 2,444,100 | -0.45(-0.43%) |
Sep 05, 2013 | 103.23 | 104.13 | 102.84 | 103.68 | 1,672,658 | +0.32(+0.31%) |
Sep 04, 2013 | 102.44 | 103.41 | 102.06 | 103.36 | 2,567,888 | +0.70(+0.68%) |
Sep 03, 2013 | 101.10 | 103.13 | 101.09 | 102.66 | 4,632,673 | +2.56(+2.56%) |
Aug 30, 2013 | 100.73 | 100.79 | 99.73 | 100.10 | 2,492,491 | -0.36(-0.36%) |
Aug 29, 2013 | 99.73 | 100.89 | 99.50 | 100.46 | 2,266,452 | +0.48(+0.48%) |
Aug 28, 2013 | 99.79 | 100.38 | 99.71 | 99.98 | 2,397,205 | +0.04(+0.04%) |
Aug 27, 2013 | 101.21 | 101.82 | 99.70 | 99.94 | 3,090,147 | -2.36(-2.31%) |
Aug 26, 2013 | 102.90 | 103.48 | 102.30 | 102.30 | 1,658,516 | -0.50(-0.49%) |
Aug 23, 2013 | 103.00 | 103.75 | 102.65 | 102.80 | 2,608,836 | -0.16(-0.16%) |
Aug 22, 2013 | 102.09 | 104.00 | 101.65 | 102.96 | 2,703,350 | +1.26(+1.24%) |
Aug 21, 2013 | 102.20 | 102.48 | 101.21 | 101.70 | 3,064,802 | -0.70(-0.68%) |
Aug 20, 2013 | 102.63 | 102.94 | 101.90 | 102.40 | 2,961,844 | -0.23(-0.22%) |
Aug 19, 2013 | 102.83 | 103.43 | 102.53 | 102.63 | 2,222,878 | -0.45(-0.44%) |
Aug 16, 2013 | 102.96 | 103.72 | 102.74 | 103.08 | 3,318,739 | +0.09(+0.09%) |
Aug 15, 2013 | 103.96 | 104.17 | 102.68 | 102.99 | 2,733,918 | -2.07(-1.97%) |
Aug 14, 2013 | 106.28 | 106.65 | 104.93 | 105.06 | 2,146,874 | -1.74(-1.63%) |
Aug 13, 2013 | 105.82 | 107.39 | 105.35 | 106.80 | 2,588,468 | +1.26(+1.19%) |
Aug 12, 2013 | 105.13 | 105.72 | 104.91 | 105.54 | 2,246,586 | -0.08(-0.08%) |
Aug 09, 2013 | 106.06 | 106.49 | 104.98 | 105.62 | 1,907,163 | -0.64(-0.60%) |
Aug 08, 2013 | 106.57 | 107.16 | 105.61 | 106.26 | 2,067,733 | +0.23(+0.22%) |
Aug 07, 2013 | 104.90 | 106.21 | 104.70 | 106.03 | 2,368,986 | +0.83(+0.79%) |
Aug 06, 2013 | 106.45 | 106.45 | 104.77 | 105.20 | 3,261,896 | -1.44(-1.35%) |
Aug 05, 2013 | 107.34 | 107.38 | 106.59 | 106.64 | 3,004,445 | -1.13(-1.05%) |
Aug 02, 2013 | 107.06 | 107.86 | 106.59 | 107.77 | 3,284,704 | +0.59(+0.55%) |
Aug 01, 2013 | 106.42 | 107.85 | 106.42 | 107.18 | 3,014,792 | +1.61(+1.53%) |
Jul 31, 2013 | 105.77 | 106.55 | 105.33 | 105.57 | 3,157,093 | +0.00(+0.00%) |
Jul 30, 2013 | 105.50 | 106.01 | 104.97 | 105.57 | 2,960,534 | +0.50(+0.48%) |
Jul 29, 2013 | 104.42 | 105.21 | 104.33 | 105.07 | 2,318,761 | +0.10(+0.10%) |
Jul 26, 2013 | 104.38 | 105.06 | 103.98 | 104.97 | 2,644,073 | +0.18(+0.17%) |
Jul 25, 2013 | 105.08 | 105.09 | 103.89 | 104.79 | 3,339,480 | -0.20(-0.19%) |
Jul 24, 2013 | 105.47 | 105.50 | 103.76 | 104.99 | 4,182,054 | -0.13(-0.12%) |
Jul 23, 2013 | 103.30 | 105.66 | 103.03 | 105.12 | 5,389,366 | +3.01(+2.95%) |
Jul 22, 2013 | 103.01 | 102.48 | 102.02 | 102.11 | 3,025,053 | -0.37(-0.36%) |
Jul 19, 2013 | 101.42 | 102.50 | 101.20 | 102.48 | 3,271,453 | +1.14(+1.12%) |
Jul 18, 2013 | 100.94 | 101.48 | 100.74 | 101.34 | 2,704,035 | +0.46(+0.46%) |
Jul 17, 2013 | 100.82 | 100.98 | 100.41 | 100.88 | 2,219,028 | +0.89(+0.89%) |
Jul 16, 2013 | 100.11 | 100.66 | 99.85 | 99.99 | 2,303,897 | -0.25(-0.25%) |
Jul 15, 2013 | 100.08 | 100.50 | 99.72 | 100.24 | 2,893,619 | +0.41(+0.41%) |
Jul 12, 2013 | 99.61 | 100.70 | 99.02 | 99.83 | 4,730,169 | +0.14(+0.14%) |
Jul 11, 2013 | 98.93 | 99.78 | 98.82 | 99.69 | 3,736,798 | +1.90(+1.94%) |
Jul 10, 2013 | 98.01 | 98.10 | 97.38 | 97.79 | 3,143,805 | -0.23(-0.23%) |
Jul 09, 2013 | 97.77 | 98.53 | 96.98 | 98.02 | 3,379,358 | +1.04(+1.07%) |
Jul 08, 2013 | 97.05 | 97.77 | 96.80 | 96.98 | 2,892,955 | +0.45(+0.47%) |
Jul 05, 2013 | 95.50 | 96.63 | 95.42 | 96.53 | 2,655,906 | +1.80(+1.90%) |
Jul 03, 2013 | 93.55 | 95.11 | 93.12 | 94.73 | 1,742,506 | +0.93(+0.99%) |
Jul 02, 2013 | 94.71 | 95.11 | 93.49 | 93.80 | 3,696,459 | -0.94(-0.99%) |