Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 112.20 | 112.63 | 111.32 | 111.90 | 975,223 | -0.14(-0.12%) |
Aug 29, 2013 | 111.20 | 112.76 | 110.75 | 112.03 | 598,200 | +0.55(+0.50%) |
Aug 28, 2013 | 110.94 | 112.07 | 110.62 | 111.48 | 758,788 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.85 | 111.16 | 797,769 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.57 | 681,513 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.22 | 113.09 | 551,990 | +0.03(+0.02%) |
Aug 22, 2013 | 112.34 | 113.25 | 112.22 | 113.06 | 418,823 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.21 | 112.20 | 112.29 | 818,674 | -0.41(-0.36%) |
Aug 20, 2013 | 111.89 | 113.12 | 111.80 | 112.70 | 885,294 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.78 | 111.88 | 964,334 | -0.18(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.96 | 112.05 | 2,591,953 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.23 | 111.85 | 112.41 | 1,006,198 | -1.08(-0.96%) |
Aug 14, 2013 | 113.70 | 114.04 | 113.32 | 113.50 | 742,875 | -0.14(-0.12%) |
Aug 13, 2013 | 113.14 | 113.93 | 112.76 | 113.63 | 742,424 | +0.62(+0.55%) |
Aug 12, 2013 | 114.04 | 114.09 | 112.73 | 113.02 | 1,132,452 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.60 | 113.39 | 114.25 | 847,894 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.66 | 113.40 | 114.45 | 883,027 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.78 | 112.75 | 113.22 | 843,225 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.63 | 113.66 | 849,760 | +0.10(+0.09%) |
Aug 05, 2013 | 113.05 | 114.12 | 112.44 | 113.56 | 906,972 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.96 | 112.79 | 113.52 | 976,819 | -0.08(-0.07%) |
Aug 01, 2013 | 113.38 | 113.94 | 112.79 | 113.61 | 1,071,486 | +0.78(+0.69%) |
Jul 31, 2013 | 113.44 | 114.06 | 112.02 | 112.82 | 1,457,875 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.46 | 113.25 | 113.53 | 1,041,793 | -0.60(-0.52%) |
Jul 29, 2013 | 114.39 | 114.51 | 112.99 | 114.13 | 1,498,136 | -0.71(-0.62%) |
Jul 26, 2013 | 111.30 | 116.23 | 111.30 | 114.84 | 2,146,235 | +5.77(+5.29%) |
Jul 25, 2013 | 108.77 | 109.17 | 107.87 | 109.07 | 1,093,198 | +0.11(+0.10%) |
Jul 24, 2013 | 109.08 | 109.22 | 108.30 | 108.96 | 973,560 | +0.31(+0.29%) |
Jul 23, 2013 | 109.26 | 109.26 | 108.18 | 108.65 | 817,689 | -0.40(-0.37%) |
Jul 22, 2013 | 109.15 | 109.83 | 108.83 | 109.05 | 1,386,568 | -0.08(-0.08%) |
Jul 19, 2013 | 108.66 | 109.40 | 108.11 | 109.14 | 746,637 | +0.16(+0.14%) |
Jul 18, 2013 | 108.90 | 109.51 | 108.55 | 108.98 | 776,290 | +0.29(+0.26%) |
Jul 17, 2013 | 108.92 | 109.11 | 108.20 | 108.69 | 629,885 | -0.12(-0.11%) |
Jul 16, 2013 | 109.83 | 109.97 | 108.51 | 108.81 | 879,881 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.85 | 109.93 | 660,661 | +0.80(+0.73%) |
Jul 12, 2013 | 108.96 | 109.22 | 108.12 | 109.13 | 791,044 | +0.38(+0.35%) |
Jul 11, 2013 | 108.54 | 109.00 | 108.32 | 108.75 | 798,042 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.53 | 107.52 | 1,040,134 | +0.81(+0.76%) |
Jul 09, 2013 | 107.16 | 107.85 | 106.62 | 106.71 | 1,037,337 | +0.06(+0.06%) |
Jul 08, 2013 | 106.70 | 107.66 | 106.50 | 106.64 | 943,016 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.50 | 105.45 | 106.45 | 551,989 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.66 | 104.18 | 105.43 | 827,510 | +0.31(+0.30%) |
Jul 02, 2013 | 106.68 | 106.77 | 104.69 | 105.12 | 1,263,058 | -1.75(-1.64%) |
Jul 01, 2013 | 106.49 | 107.42 | 106.06 | 106.86 | 1,509,238 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |