Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 109.25 | 109.39 | 109.00 | 109.12 | 498,594 | -0.71(-0.65%) |
Sep 26, 2013 | 109.61 | 109.84 | 109.36 | 109.83 | 892,050 | +0.18(+0.16%) |
Sep 25, 2013 | 109.96 | 110.03 | 109.38 | 109.65 | 1,243,048 | -0.12(-0.11%) |
Sep 24, 2013 | 109.65 | 109.93 | 109.41 | 109.77 | 981,746 | +0.02(+0.02%) |
Sep 23, 2013 | 109.96 | 110.08 | 109.68 | 109.75 | 1,435,846 | -0.18(-0.16%) |
Sep 20, 2013 | 110.31 | 110.36 | 109.80 | 109.93 | 1,359,623 | -0.18(-0.16%) |
Sep 19, 2013 | 110.80 | 110.85 | 110.00 | 110.11 | 1,747,732 | -0.53(-0.48%) |
Sep 18, 2013 | 108.13 | 111.15 | 108.12 | 110.64 | 2,166,809 | +2.56(+2.37%) |
Sep 17, 2013 | 107.69 | 108.12 | 107.45 | 108.08 | 323,323 | +0.58(+0.54%) |
Sep 16, 2013 | 107.81 | 108.12 | 107.29 | 107.50 | 1,114,423 | +1.11(+1.04%) |
Sep 13, 2013 | 106.43 | 106.72 | 106.37 | 106.39 | 423,268 | -0.17(-0.16%) |
Sep 12, 2013 | 106.38 | 106.70 | 106.37 | 106.56 | 657,157 | +0.56(+0.53%) |
Sep 11, 2013 | 105.60 | 106.17 | 105.60 | 106.00 | 524,474 | +0.64(+0.61%) |
Sep 10, 2013 | 105.98 | 106.00 | 105.26 | 105.36 | 1,065,261 | -0.50(-0.47%) |
Sep 09, 2013 | 106.10 | 106.40 | 105.82 | 105.86 | 1,248,324 | -0.11(-0.10%) |
Sep 06, 2013 | 105.32 | 105.98 | 105.25 | 105.97 | 1,185,057 | +0.91(+0.87%) |
Sep 05, 2013 | 104.93 | 105.14 | 104.60 | 105.06 | 527,824 | +0.14(+0.13%) |
Sep 04, 2013 | 104.99 | 105.38 | 104.92 | 104.92 | 786,989 | +0.01(+0.01%) |
Sep 03, 2013 | 105.40 | 105.97 | 104.87 | 104.91 | 525,863 | -1.25(-1.18%) |
Aug 30, 2013 | 105.97 | 106.16 | 105.77 | 106.16 | 263,252 | +0.13(+0.12%) |
Aug 29, 2013 | 106.00 | 106.19 | 105.96 | 106.03 | 275,551 | +0.08(+0.08%) |
Aug 28, 2013 | 106.26 | 106.39 | 105.90 | 105.95 | 294,715 | -0.66(-0.62%) |
Aug 27, 2013 | 106.75 | 106.75 | 106.30 | 106.61 | 484,916 | -0.44(-0.41%) |
Aug 26, 2013 | 106.99 | 107.31 | 106.95 | 107.05 | 694,332 | +0.19(+0.18%) |
Aug 23, 2013 | 106.45 | 106.89 | 106.45 | 106.86 | 421,350 | +0.59(+0.56%) |
Aug 22, 2013 | 105.71 | 106.41 | 105.68 | 106.27 | 302,475 | +0.15(+0.14%) |
Aug 21, 2013 | 106.32 | 106.45 | 106.06 | 106.12 | 429,825 | -0.34(-0.32%) |
Aug 20, 2013 | 106.52 | 106.70 | 106.38 | 106.46 | 876,048 | -0.35(-0.33%) |
Aug 19, 2013 | 107.01 | 107.01 | 106.70 | 106.81 | 441,847 | -0.94(-0.87%) |
Aug 16, 2013 | 108.10 | 108.34 | 107.67 | 107.75 | 469,984 | -0.63(-0.58%) |
Aug 15, 2013 | 108.18 | 108.50 | 107.98 | 108.38 | 398,354 | -0.27(-0.25%) |
Aug 14, 2013 | 108.92 | 108.97 | 108.61 | 108.65 | 672,822 | -0.18(-0.17%) |
Aug 13, 2013 | 109.25 | 109.46 | 108.80 | 108.83 | 274,778 | -0.90(-0.82%) |
Aug 12, 2013 | 109.72 | 109.85 | 109.61 | 109.73 | 241,324 | -0.05(-0.05%) |
Aug 09, 2013 | 109.37 | 109.79 | 109.09 | 109.78 | 472,262 | +0.72(+0.66%) |
Aug 08, 2013 | 108.92 | 109.17 | 108.84 | 109.06 | 436,064 | +0.17(+0.16%) |
Aug 07, 2013 | 109.03 | 109.12 | 108.81 | 108.89 | 181,242 | -0.26(-0.24%) |
Aug 06, 2013 | 109.03 | 109.34 | 108.96 | 109.15 | 340,240 | +0.03(+0.03%) |
Aug 05, 2013 | 109.43 | 109.76 | 109.02 | 109.12 | 464,726 | -0.79(-0.72%) |
Aug 02, 2013 | 108.59 | 109.91 | 108.55 | 109.91 | 472,069 | +1.36(+1.25%) |
Aug 01, 2013 | 109.07 | 109.44 | 108.48 | 108.55 | 270,946 | -0.71(-0.65%) |
Jul 31, 2013 | 109.33 | 109.51 | 108.80 | 109.26 | 926,471 | -0.83(-0.75%) |
Jul 30, 2013 | 110.31 | 110.57 | 110.02 | 110.09 | 292,865 | -0.16(-0.15%) |
Jul 29, 2013 | 110.94 | 110.97 | 110.25 | 110.25 | 212,029 | -0.41(-0.37%) |
Jul 26, 2013 | 110.81 | 111.08 | 110.65 | 110.66 | 571,479 | -0.39(-0.35%) |
Jul 25, 2013 | 110.45 | 111.28 | 110.36 | 111.05 | 1,447,246 | +0.10(+0.09%) |
Jul 24, 2013 | 111.35 | 111.48 | 110.83 | 110.95 | 1,187,862 | -1.05(-0.94%) |
Jul 23, 2013 | 111.75 | 112.00 | 111.75 | 112.00 | 707,421 | +0.47(+0.42%) |
Jul 22, 2013 | 112.00 | 112.13 | 111.48 | 111.53 | 2,617,148 | -0.17(-0.15%) |
Jul 19, 2013 | 111.69 | 111.84 | 111.50 | 111.70 | 285,638 | +0.15(+0.13%) |
Jul 18, 2013 | 111.49 | 111.98 | 111.24 | 111.55 | 351,683 | +0.67(+0.61%) |
Jul 17, 2013 | 110.74 | 111.00 | 110.52 | 110.88 | 401,498 | +0.80(+0.72%) |
Jul 16, 2013 | 109.84 | 110.13 | 109.80 | 110.08 | 476,820 | +0.79(+0.72%) |
Jul 15, 2013 | 108.87 | 109.50 | 108.80 | 109.29 | 769,495 | +1.19(+1.10%) |
Jul 12, 2013 | 109.27 | 109.52 | 107.92 | 108.10 | 1,112,178 | -0.90(-0.82%) |
Jul 11, 2013 | 109.08 | 109.49 | 108.57 | 109.00 | 833,490 | +1.89(+1.76%) |
Jul 10, 2013 | 108.08 | 108.31 | 107.11 | 107.11 | 1,235,153 | -1.14(-1.05%) |
Jul 09, 2013 | 108.41 | 108.63 | 108.08 | 108.25 | 482,505 | +0.08(+0.07%) |
Jul 08, 2013 | 107.49 | 108.33 | 107.37 | 108.17 | 710,247 | +1.05(+0.98%) |
Jul 05, 2013 | 107.67 | 108.52 | 106.55 | 107.12 | 751,706 | -2.18(-1.99%) |
Jul 03, 2013 | 109.35 | 109.53 | 109.07 | 109.30 | 443,022 | -1.09(-0.99%) |
Jul 02, 2013 | 110.45 | 111.11 | 109.44 | 110.39 | 1,218,101 | +0.52(+0.47%) |