Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 116.00 | 117.72 | 115.42 | 116.46 | 0 | +0.34(+0.29%) |
Sep 26, 2013 | 116.44 | 117.44 | 115.73 | 116.12 | 0 | -0.12(-0.10%) |
Sep 25, 2013 | 117.00 | 117.97 | 116.07 | 116.24 | 0 | -1.76(-1.49%) |
Sep 24, 2013 | 117.49 | 118.82 | 117.49 | 118.00 | 0 | +0.50(+0.43%) |
Sep 23, 2013 | 118.08 | 118.60 | 116.10 | 117.50 | 573,880 | -1.09(-0.92%) |
Sep 20, 2013 | 118.85 | 119.16 | 117.50 | 118.59 | 0 | +0.11(+0.09%) |
Sep 19, 2013 | 117.00 | 119.37 | 116.73 | 118.48 | 760,442 | +2.21(+1.90%) |
Sep 18, 2013 | 114.33 | 116.61 | 113.16 | 116.27 | 0 | +1.46(+1.27%) |
Sep 17, 2013 | 115.00 | 115.85 | 114.41 | 114.81 | 0 | -0.21(-0.18%) |
Sep 16, 2013 | 116.66 | 117.98 | 114.90 | 115.02 | 0 | -1.19(-1.02%) |
Sep 13, 2013 | 116.56 | 116.99 | 114.95 | 116.21 | 0 | +0.01(+0.01%) |
Sep 12, 2013 | 115.61 | 117.00 | 114.74 | 116.20 | 0 | +0.12(+0.10%) |
Sep 11, 2013 | 115.34 | 117.00 | 115.05 | 116.08 | 0 | +0.79(+0.69%) |
Sep 10, 2013 | 114.54 | 115.42 | 112.84 | 115.29 | 928,402 | +1.91(+1.68%) |
Sep 09, 2013 | 112.02 | 113.50 | 111.55 | 113.38 | 0 | +1.13(+1.01%) |
Sep 06, 2013 | 114.60 | 115.49 | 112.04 | 112.25 | 0 | -2.25(-1.97%) |
Sep 05, 2013 | 115.56 | 115.75 | 112.81 | 114.50 | 0 | -1.35(-1.17%) |
Sep 04, 2013 | 114.37 | 116.80 | 113.90 | 115.85 | 513,654 | +1.67(+1.46%) |
Sep 03, 2013 | 117.56 | 117.99 | 113.69 | 114.18 | 0 | -1.96(-1.69%) |
Aug 30, 2013 | 115.99 | 117.40 | 115.79 | 116.14 | 0 | +0.16(+0.14%) |
Aug 29, 2013 | 114.49 | 117.27 | 114.49 | 115.98 | 0 | +1.21(+1.05%) |
Aug 28, 2013 | 114.16 | 115.46 | 112.98 | 114.77 | 508,812 | +0.79(+0.69%) |
Aug 27, 2013 | 115.28 | 116.77 | 113.31 | 113.98 | 781,088 | -2.08(-1.79%) |
Aug 26, 2013 | 117.42 | 118.03 | 115.90 | 116.06 | 0 | -1.09(-0.93%) |
Aug 23, 2013 | 118.00 | 118.95 | 115.34 | 117.15 | 0 | -0.67(-0.57%) |
Aug 22, 2013 | 116.66 | 118.60 | 116.66 | 117.82 | 259,126 | +1.53(+1.32%) |
Aug 21, 2013 | 116.00 | 117.78 | 115.85 | 116.29 | 534,722 | -0.18(-0.15%) |
Aug 20, 2013 | 115.64 | 117.54 | 115.26 | 116.47 | 0 | +1.43(+1.24%) |
Aug 19, 2013 | 117.48 | 117.82 | 114.65 | 115.04 | 0 | -2.12(-1.81%) |
Aug 16, 2013 | 118.41 | 118.43 | 117.00 | 117.16 | 0 | -1.35(-1.14%) |
Aug 15, 2013 | 120.19 | 120.38 | 117.60 | 118.51 | 753,019 | -2.39(-1.98%) |
Aug 14, 2013 | 122.08 | 123.06 | 120.64 | 120.90 | 634,091 | -1.76(-1.43%) |
Aug 13, 2013 | 120.24 | 122.81 | 118.95 | 122.66 | 711,618 | +2.47(+2.06%) |
Aug 12, 2013 | 119.44 | 122.16 | 119.38 | 120.19 | 599,359 | -0.41(-0.34%) |
Aug 09, 2013 | 121.32 | 122.05 | 119.29 | 120.60 | 558,175 | -0.93(-0.77%) |
Aug 08, 2013 | 121.25 | 123.18 | 120.20 | 121.53 | 910,769 | +0.39(+0.32%) |
Aug 07, 2013 | 124.13 | 125.42 | 120.51 | 121.14 | 1,653,175 | -5.41(-4.27%) |
Aug 06, 2013 | 123.00 | 129.25 | 121.40 | 126.55 | 5,172,986 | +19.13(+17.81%) |
Aug 05, 2013 | 110.70 | 111.48 | 107.11 | 107.42 | 2,342,415 | -6.90(-6.04%) |
Aug 02, 2013 | 113.94 | 114.89 | 112.67 | 114.32 | 642,779 | +0.23(+0.20%) |
Aug 01, 2013 | 110.99 | 115.00 | 110.99 | 114.09 | 1,008,823 | +4.19(+3.81%) |
Jul 31, 2013 | 112.95 | 113.15 | 109.75 | 109.90 | 0 | -2.06(-1.84%) |
Jul 30, 2013 | 111.98 | 112.29 | 110.60 | 111.96 | 0 | +0.35(+0.31%) |
Jul 29, 2013 | 111.91 | 112.99 | 110.13 | 111.61 | 0 | -0.93(-0.83%) |
Jul 26, 2013 | 112.10 | 113.35 | 111.52 | 112.54 | 0 | -0.72(-0.64%) |
Jul 25, 2013 | 111.55 | 113.69 | 110.91 | 113.26 | 0 | +1.14(+1.02%) |
Jul 24, 2013 | 113.73 | 114.14 | 111.60 | 112.12 | 0 | -0.80(-0.71%) |
Jul 23, 2013 | 113.60 | 113.95 | 112.76 | 112.92 | 0 | +0.03(+0.03%) |
Jul 22, 2013 | 111.97 | 113.84 | 111.79 | 112.89 | 0 | +1.10(+0.98%) |
Jul 19, 2013 | 110.72 | 112.23 | 108.55 | 111.79 | 0 | +1.40(+1.27%) |
Jul 18, 2013 | 108.13 | 111.63 | 108.13 | 110.39 | 0 | +2.76(+2.56%) |
Jul 17, 2013 | 108.40 | 109.38 | 107.26 | 107.63 | 290,261 | -0.60(-0.55%) |
Jul 16, 2013 | 108.92 | 109.36 | 107.33 | 108.23 | 0 | +0.16(+0.15%) |
Jul 15, 2013 | 109.52 | 110.16 | 106.14 | 108.07 | 0 | -1.44(-1.31%) |
Jul 12, 2013 | 111.01 | 111.94 | 108.46 | 109.51 | 0 | -1.77(-1.59%) |
Jul 11, 2013 | 110.02 | 111.60 | 109.75 | 111.28 | 0 | +2.36(+2.17%) |
Jul 10, 2013 | 109.06 | 109.39 | 107.67 | 108.92 | 0 | -0.15(-0.14%) |
Jul 09, 2013 | 107.93 | 109.27 | 107.59 | 109.07 | 0 | +2.31(+2.16%) |
Jul 08, 2013 | 107.05 | 108.00 | 106.24 | 106.76 | 0 | -0.06(-0.06%) |
Jul 05, 2013 | 105.99 | 107.53 | 105.09 | 106.82 | 0 | +1.58(+1.50%) |
Jul 03, 2013 | 104.92 | 106.33 | 104.72 | 105.24 | 0 | -0.81(-0.76%) |
Jul 02, 2013 | 104.63 | 107.04 | 104.63 | 106.05 | 0 | +0.97(+0.92%) |
Jul 01, 2013 | 103.52 | 105.48 | 103.17 | 105.08 | 0 | +1.77(+1.71%) |
Jun 28, 2013 | 102.71 | 104.37 | 102.71 | 103.31 | 741,638 | +2.26(+2.24%) |
Jun 26, 2013 | 101.33 | 102.59 | 100.31 | 101.05 | 0 | +0.78(+0.78%) |
Jun 25, 2013 | 99.03 | 100.73 | 98.23 | 100.27 | 0 | +2.31(+2.36%) |
Jun 24, 2013 | 98.87 | 99.38 | 97.02 | 97.96 | 0 | -2.16(-2.16%) |
Jun 21, 2013 | 102.94 | 104.20 | 99.09 | 100.12 | 1,667,592 | -2.16(-2.11%) |
Jun 20, 2013 | 104.66 | 105.86 | 102.21 | 102.28 | 0 | -4.62(-4.32%) |
Jun 19, 2013 | 107.29 | 108.49 | 106.89 | 106.90 | 552,436 | -0.61(-0.57%) |
Jun 18, 2013 | 105.97 | 108.07 | 105.06 | 107.51 | 776,644 | +1.90(+1.80%) |
Jun 17, 2013 | 105.38 | 106.91 | 105.14 | 105.61 | 0 | +1.19(+1.14%) |
Jun 14, 2013 | 104.11 | 105.29 | 103.31 | 104.42 | 650,704 | -0.15(-0.14%) |
Jun 13, 2013 | 102.80 | 104.80 | 101.64 | 104.57 | 817,105 | +3.58(+3.54%) |
Jun 12, 2013 | 103.58 | 104.22 | 100.60 | 100.99 | 766,336 | -1.44(-1.41%) |
Jun 11, 2013 | 103.60 | 104.99 | 102.36 | 102.43 | 532,782 | -2.56(-2.44%) |
Jun 10, 2013 | 106.03 | 106.03 | 104.32 | 104.99 | 0 | -0.82(-0.77%) |
Jun 07, 2013 | 105.74 | 107.99 | 105.61 | 105.81 | 0 | +1.43(+1.37%) |