Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 102.41 | 104.42 | 99.46 | 100.99 | 526,206 | +1.83(+1.85%) |
Aug 29, 2013 | 96.63 | 99.30 | 96.48 | 99.16 | 524,683 | +2.86(+2.97%) |
Aug 28, 2013 | 99.20 | 99.87 | 96.12 | 96.30 | 879,638 | -3.52(-3.53%) |
Aug 27, 2013 | 103.52 | 103.94 | 99.17 | 99.82 | 388,673 | -3.97(-3.82%) |
Aug 26, 2013 | 105.97 | 106.28 | 103.56 | 103.79 | 360,728 | -2.10(-1.99%) |
Aug 23, 2013 | 107.74 | 108.42 | 105.89 | 105.90 | 133,925 | -1.84(-1.71%) |
Aug 22, 2013 | 105.19 | 108.72 | 104.48 | 107.74 | 209,616 | +3.14(+3.00%) |
Aug 21, 2013 | 106.04 | 106.26 | 104.60 | 104.60 | 224,453 | -2.05(-1.92%) |
Aug 20, 2013 | 104.18 | 106.72 | 104.18 | 106.65 | 289,791 | +2.82(+2.71%) |
Aug 19, 2013 | 104.33 | 105.17 | 103.09 | 103.83 | 223,847 | -0.93(-0.89%) |
Aug 16, 2013 | 102.75 | 105.05 | 102.43 | 104.76 | 266,212 | +1.41(+1.36%) |
Aug 15, 2013 | 104.94 | 105.04 | 102.23 | 103.36 | 501,123 | -2.87(-2.70%) |
Aug 14, 2013 | 106.69 | 107.39 | 105.11 | 106.23 | 159,297 | -0.25(-0.23%) |
Aug 13, 2013 | 105.72 | 107.57 | 103.76 | 106.47 | 310,425 | +0.54(+0.51%) |
Aug 12, 2013 | 106.35 | 106.67 | 105.31 | 105.94 | 267,114 | -0.94(-0.88%) |
Aug 09, 2013 | 108.02 | 108.83 | 105.53 | 106.87 | 728,179 | -1.40(-1.29%) |
Aug 08, 2013 | 109.57 | 113.31 | 108.21 | 108.27 | 676,409 | -0.42(-0.39%) |
Aug 07, 2013 | 108.38 | 109.01 | 106.47 | 108.69 | 230,177 | -0.28(-0.26%) |
Aug 06, 2013 | 109.94 | 110.48 | 106.83 | 108.97 | 349,897 | -0.95(-0.87%) |
Aug 05, 2013 | 109.50 | 110.08 | 109.19 | 109.93 | 176,930 | +0.49(+0.45%) |
Aug 02, 2013 | 110.08 | 113.71 | 108.11 | 109.44 | 205,042 | -0.66(-0.60%) |
Aug 01, 2013 | 107.93 | 110.27 | 107.93 | 110.10 | 630,548 | +3.23(+3.03%) |
Jul 31, 2013 | 105.60 | 106.97 | 105.60 | 106.86 | 397,008 | +1.35(+1.28%) |
Jul 30, 2013 | 106.19 | 106.37 | 104.75 | 105.51 | 292,690 | +0.03(+0.03%) |
Jul 29, 2013 | 107.39 | 107.56 | 105.44 | 105.48 | 224,875 | -2.17(-2.02%) |
Jul 26, 2013 | 106.63 | 107.85 | 105.84 | 107.66 | 251,833 | +0.93(+0.87%) |
Jul 25, 2013 | 108.46 | 108.84 | 105.27 | 106.73 | 519,851 | -1.91(-1.76%) |
Jul 24, 2013 | 109.69 | 110.53 | 108.33 | 108.64 | 277,616 | -0.27(-0.25%) |
Jul 23, 2013 | 109.97 | 110.33 | 107.53 | 108.91 | 372,148 | -1.18(-1.07%) |
Jul 22, 2013 | 108.97 | 110.25 | 108.22 | 110.09 | 252,460 | +1.24(+1.14%) |
Jul 19, 2013 | 107.95 | 109.03 | 107.02 | 108.84 | 201,673 | +0.90(+0.83%) |
Jul 18, 2013 | 106.81 | 109.19 | 106.67 | 107.95 | 456,974 | +1.98(+1.87%) |
Jul 17, 2013 | 105.82 | 106.82 | 105.55 | 105.97 | 314,806 | +0.08(+0.07%) |
Jul 16, 2013 | 104.02 | 106.73 | 104.02 | 105.89 | 474,450 | +1.69(+1.62%) |
Jul 15, 2013 | 103.77 | 104.42 | 102.99 | 104.20 | 221,574 | +0.79(+0.76%) |
Jul 12, 2013 | 103.85 | 105.19 | 102.86 | 103.41 | 236,156 | -0.52(-0.50%) |
Jul 11, 2013 | 104.89 | 105.01 | 102.38 | 103.92 | 383,665 | +0.49(+0.48%) |
Jul 10, 2013 | 103.51 | 104.11 | 102.39 | 103.43 | 298,015 | +0.00(+0.00%) |
Jul 09, 2013 | 103.62 | 103.52 | 102.97 | 103.43 | 157,127 | +0.52(+0.51%) |
Jul 08, 2013 | 102.75 | 103.48 | 102.36 | 102.91 | 156,325 | +0.76(+0.74%) |
Jul 05, 2013 | 103.62 | 103.62 | 101.08 | 102.15 | 365,277 | -0.72(-0.70%) |
Jul 03, 2013 | 101.14 | 103.52 | 100.29 | 102.87 | 347,296 | +1.07(+1.05%) |
Jul 02, 2013 | 104.60 | 105.20 | 101.10 | 101.80 | 407,644 | -2.43(-2.34%) |
Jul 01, 2013 | 101.38 | 105.30 | 101.38 | 104.24 | 413,013 | +3.56(+3.53%) |
Jun 28, 2013 | 102.08 | 102.69 | 99.73 | 100.68 | 676,117 | -1.84(-1.79%) |
Jun 27, 2013 | 103.01 | 104.10 | 102.00 | 102.52 | 274,528 | -0.31(-0.31%) |
Jun 26, 2013 | 102.61 | 104.48 | 102.13 | 102.83 | 282,095 | +0.81(+0.80%) |
Jun 25, 2013 | 101.36 | 102.66 | 100.28 | 102.02 | 408,277 | +1.29(+1.28%) |
Jun 24, 2013 | 101.15 | 101.30 | 98.54 | 100.73 | 560,037 | -1.94(-1.88%) |
Jun 21, 2013 | 104.33 | 104.46 | 101.89 | 102.66 | 364,416 | -1.34(-1.29%) |
Jun 20, 2013 | 104.86 | 105.47 | 103.67 | 104.01 | 530,033 | -1.56(-1.48%) |
Jun 19, 2013 | 108.79 | 109.94 | 105.43 | 105.57 | 350,703 | -3.45(-3.17%) |
Jun 18, 2013 | 107.19 | 109.61 | 106.99 | 109.02 | 477,103 | +2.09(+1.95%) |
Jun 17, 2013 | 105.67 | 107.06 | 104.67 | 106.93 | 385,212 | +1.25(+1.18%) |
Jun 14, 2013 | 103.84 | 106.53 | 103.84 | 105.68 | 545,457 | +1.59(+1.53%) |
Jun 13, 2013 | 103.39 | 104.87 | 102.29 | 104.09 | 189,034 | +0.40(+0.38%) |
Jun 12, 2013 | 104.68 | 104.78 | 103.34 | 103.69 | 469,478 | -0.73(-0.70%) |
Jun 11, 2013 | 102.13 | 104.82 | 100.88 | 104.42 | 569,258 | +1.47(+1.43%) |
Jun 10, 2013 | 102.95 | 103.39 | 101.41 | 102.95 | 204,042 | +0.35(+0.35%) |
Jun 07, 2013 | 102.36 | 102.96 | 100.11 | 102.59 | 354,460 | +0.64(+0.62%) |
Jun 06, 2013 | 97.52 | 102.31 | 97.24 | 101.96 | 638,688 | +4.02(+4.11%) |
Jun 05, 2013 | 99.88 | 100.31 | 96.84 | 97.93 | 433,034 | -2.49(-2.48%) |
Jun 04, 2013 | 102.93 | 104.28 | 99.70 | 100.42 | 309,985 | -2.47(-2.40%) |