Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 107.27 | 108.64 | 106.60 | 107.55 | 0 | -0.29(-0.27%) |
Aug 29, 2013 | 107.30 | 108.49 | 107.05 | 107.84 | 0 | +0.11(+0.10%) |
Aug 28, 2013 | 108.80 | 111.06 | 107.10 | 107.73 | 0 | -0.65(-0.60%) |
Aug 27, 2013 | 111.63 | 112.75 | 108.00 | 108.38 | 36,392 | -4.08(-3.63%) |
Aug 26, 2013 | 112.00 | 113.45 | 111.12 | 112.46 | 0 | -0.59(-0.52%) |
Aug 23, 2013 | 111.69 | 113.31 | 111.48 | 113.05 | 0 | +1.16(+1.04%) |
Aug 22, 2013 | 111.19 | 112.51 | 110.83 | 111.89 | 10,751 | +0.88(+0.79%) |
Aug 21, 2013 | 111.75 | 114.02 | 110.25 | 111.01 | 0 | -1.32(-1.18%) |
Aug 20, 2013 | 111.30 | 113.19 | 111.20 | 112.33 | 0 | +1.27(+1.14%) |
Aug 19, 2013 | 112.59 | 112.60 | 110.72 | 111.06 | 17,762 | -1.42(-1.26%) |
Aug 16, 2013 | 111.15 | 113.05 | 110.80 | 112.48 | 0 | +0.64(+0.57%) |
Aug 15, 2013 | 113.82 | 113.84 | 111.76 | 111.84 | 38,441 | -2.37(-2.08%) |
Aug 14, 2013 | 113.79 | 114.37 | 113.50 | 114.21 | 30,948 | +0.29(+0.25%) |
Aug 13, 2013 | 113.50 | 113.92 | 113.23 | 113.92 | 20,526 | +0.37(+0.33%) |
Aug 12, 2013 | 112.92 | 113.83 | 112.02 | 113.55 | 25,175 | +0.39(+0.34%) |
Aug 09, 2013 | 114.64 | 114.83 | 113.14 | 113.16 | 26,366 | -1.36(-1.19%) |
Aug 08, 2013 | 114.00 | 114.63 | 112.02 | 114.52 | 15,782 | +1.60(+1.42%) |
Aug 07, 2013 | 113.86 | 114.42 | 112.91 | 112.92 | 30,281 | -0.75(-0.66%) |
Aug 06, 2013 | 114.56 | 114.56 | 113.44 | 113.67 | 23,909 | -0.79(-0.69%) |
Aug 05, 2013 | 114.62 | 115.00 | 113.50 | 114.46 | 28,445 | -0.13(-0.11%) |
Aug 02, 2013 | 113.12 | 114.59 | 112.50 | 114.59 | 44,484 | +0.73(+0.64%) |
Aug 01, 2013 | 112.72 | 114.03 | 112.25 | 113.86 | 54,910 | +1.37(+1.22%) |
Jul 31, 2013 | 112.51 | 113.02 | 111.47 | 112.49 | 0 | +0.72(+0.64%) |
Jul 30, 2013 | 112.59 | 113.65 | 110.77 | 111.77 | 0 | -0.28(-0.25%) |
Jul 29, 2013 | 112.80 | 113.31 | 111.42 | 112.05 | 0 | -0.95(-0.84%) |
Jul 26, 2013 | 114.14 | 115.65 | 111.78 | 113.00 | 0 | -2.30(-1.99%) |
Jul 25, 2013 | 113.17 | 115.50 | 111.71 | 115.30 | 0 | +2.33(+2.06%) |
Jul 24, 2013 | 113.73 | 114.48 | 112.35 | 112.97 | 0 | -0.20(-0.18%) |
Jul 23, 2013 | 112.35 | 113.88 | 112.35 | 113.17 | 0 | +1.33(+1.19%) |
Jul 22, 2013 | 111.15 | 112.22 | 110.53 | 111.84 | 0 | +0.71(+0.64%) |
Jul 19, 2013 | 110.48 | 111.74 | 110.25 | 111.13 | 0 | +0.16(+0.14%) |
Jul 18, 2013 | 111.04 | 112.20 | 110.00 | 110.97 | 0 | +0.51(+0.46%) |
Jul 17, 2013 | 110.56 | 111.80 | 108.81 | 110.46 | 50,214 | -0.25(-0.23%) |
Jul 16, 2013 | 109.50 | 111.04 | 108.79 | 110.71 | 0 | +0.99(+0.90%) |
Jul 15, 2013 | 111.12 | 111.15 | 108.95 | 109.72 | 0 | -0.47(-0.43%) |
Jul 12, 2013 | 109.07 | 111.68 | 108.96 | 110.19 | 0 | +1.08(+0.99%) |
Jul 11, 2013 | 110.88 | 112.59 | 108.63 | 109.11 | 0 | -1.17(-1.06%) |
Jul 10, 2013 | 108.85 | 111.10 | 108.35 | 110.28 | 0 | +1.16(+1.06%) |
Jul 09, 2013 | 108.95 | 109.97 | 108.32 | 109.12 | 0 | +0.80(+0.74%) |
Jul 08, 2013 | 108.34 | 109.72 | 107.69 | 108.32 | 0 | -0.18(-0.17%) |
Jul 05, 2013 | 106.69 | 108.56 | 104.85 | 108.50 | 0 | +3.58(+3.41%) |
Jul 03, 2013 | 103.47 | 106.24 | 102.46 | 104.92 | 0 | +0.87(+0.84%) |
Jul 02, 2013 | 105.28 | 106.46 | 101.26 | 104.05 | 0 | -1.58(-1.50%) |
Jul 01, 2013 | 106.09 | 106.67 | 105.26 | 105.63 | 0 | +0.58(+0.55%) |
Jun 28, 2013 | 108.13 | 108.18 | 104.63 | 105.05 | 92,407 | -3.50(-3.22%) |
Jun 27, 2013 | 107.41 | 109.62 | 106.88 | 108.55 | 0 | +1.79(+1.68%) |
Jun 26, 2013 | 107.27 | 107.68 | 105.61 | 106.76 | 0 | +0.28(+0.26%) |
Jun 25, 2013 | 105.95 | 106.88 | 104.53 | 106.48 | 0 | -0.94(-0.88%) |
Jun 24, 2013 | 105.35 | 109.70 | 105.35 | 107.42 | 0 | +1.45(+1.37%) |
Jun 21, 2013 | 109.18 | 109.18 | 100.75 | 105.97 | 195,487 | -2.98(-2.74%) |
Jun 20, 2013 | 109.59 | 109.70 | 107.70 | 108.95 | 0 | -1.19(-1.08%) |
Jun 19, 2013 | 110.00 | 111.49 | 108.97 | 110.14 | 0 | +0.18(+0.16%) |
Jun 18, 2013 | 109.18 | 111.20 | 108.89 | 109.96 | 0 | +0.46(+0.42%) |
Jun 17, 2013 | 111.95 | 112.00 | 109.01 | 109.50 | 0 | -1.86(-1.67%) |
Jun 14, 2013 | 113.68 | 113.93 | 111.17 | 111.36 | 0 | -2.17(-1.91%) |
Jun 13, 2013 | 110.02 | 114.07 | 109.72 | 113.53 | 32,428 | +3.20(+2.90%) |
Jun 12, 2013 | 111.41 | 112.05 | 109.66 | 110.33 | 23,606 | -1.14(-1.02%) |
Jun 11, 2013 | 111.67 | 113.17 | 110.08 | 111.47 | 40,955 | -1.18(-1.05%) |
Jun 10, 2013 | 112.90 | 113.74 | 112.19 | 112.65 | 0 | -0.49(-0.43%) |
Jun 07, 2013 | 114.55 | 114.55 | 110.88 | 113.14 | 0 | -0.58(-0.51%) |
Jun 06, 2013 | 111.95 | 113.73 | 109.76 | 113.72 | 26,089 | +1.98(+1.77%) |
Jun 05, 2013 | 114.52 | 114.52 | 109.78 | 111.74 | 0 | -3.36(-2.92%) |
Jun 04, 2013 | 114.53 | 115.92 | 114.12 | 115.10 | 0 | +0.04(+0.03%) |