Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 113.07 | 114.84 | 112.51 | 114.75 | 329,559 | +0.57(+0.50%) |
Sep 27, 2013 | 114.47 | 114.64 | 113.25 | 114.18 | 182,255 | -0.75(-0.65%) |
Sep 26, 2013 | 115.15 | 115.24 | 114.00 | 114.93 | 179,086 | +0.21(+0.18%) |
Sep 25, 2013 | 114.69 | 115.51 | 114.50 | 114.72 | 188,565 | +0.30(+0.26%) |
Sep 24, 2013 | 114.13 | 115.35 | 112.53 | 114.42 | 251,981 | +0.75(+0.66%) |
Sep 23, 2013 | 113.92 | 114.85 | 112.81 | 113.67 | 221,573 | -0.53(-0.46%) |
Sep 20, 2013 | 115.26 | 115.56 | 113.71 | 114.20 | 768,339 | -0.77(-0.67%) |
Sep 19, 2013 | 114.78 | 115.15 | 113.27 | 114.97 | 331,768 | +0.79(+0.69%) |
Sep 18, 2013 | 113.93 | 114.41 | 112.47 | 114.18 | 364,777 | +0.38(+0.33%) |
Sep 17, 2013 | 113.11 | 115.08 | 112.97 | 113.80 | 342,801 | +0.57(+0.50%) |
Sep 16, 2013 | 113.53 | 114.01 | 112.47 | 113.23 | 310,952 | +1.01(+0.90%) |
Sep 13, 2013 | 111.80 | 112.54 | 110.82 | 112.22 | 463,672 | +0.41(+0.37%) |
Sep 12, 2013 | 111.30 | 111.95 | 109.96 | 111.81 | 366,748 | +0.51(+0.46%) |
Sep 11, 2013 | 109.61 | 111.39 | 108.81 | 111.30 | 452,790 | +1.95(+1.78%) |
Sep 10, 2013 | 108.90 | 109.35 | 107.81 | 109.35 | 449,429 | +0.81(+0.75%) |
Sep 09, 2013 | 106.81 | 108.58 | 106.45 | 108.54 | 193,552 | +2.35(+2.21%) |
Sep 06, 2013 | 107.59 | 108.02 | 105.60 | 106.19 | 243,803 | -0.60(-0.56%) |
Sep 05, 2013 | 105.23 | 108.30 | 105.22 | 106.79 | 410,576 | +1.57(+1.49%) |
Sep 04, 2013 | 103.12 | 105.54 | 102.89 | 105.22 | 304,761 | +2.41(+2.34%) |
Sep 03, 2013 | 103.50 | 103.57 | 101.21 | 102.81 | 567,430 | +0.80(+0.78%) |
Aug 30, 2013 | 103.48 | 103.58 | 101.91 | 102.01 | 337,858 | -1.37(-1.33%) |
Aug 29, 2013 | 105.00 | 105.15 | 103.16 | 103.38 | 344,137 | -1.61(-1.53%) |
Aug 28, 2013 | 104.57 | 105.31 | 103.50 | 104.99 | 538,049 | +1.90(+1.84%) |
Aug 27, 2013 | 104.00 | 104.71 | 102.89 | 103.09 | 187,646 | -1.84(-1.75%) |
Aug 26, 2013 | 104.11 | 105.56 | 103.96 | 104.93 | 236,041 | +1.02(+0.98%) |
Aug 23, 2013 | 105.16 | 106.16 | 103.80 | 103.91 | 369,711 | -1.25(-1.19%) |
Aug 22, 2013 | 103.69 | 105.98 | 103.46 | 105.16 | 223,944 | +1.69(+1.63%) |
Aug 21, 2013 | 104.25 | 104.47 | 103.00 | 103.47 | 349,068 | -0.35(-0.34%) |
Aug 20, 2013 | 102.32 | 104.21 | 102.02 | 103.82 | 202,070 | +1.41(+1.38%) |
Aug 19, 2013 | 101.89 | 102.70 | 101.89 | 102.41 | 346,137 | +0.04(+0.04%) |
Aug 16, 2013 | 101.91 | 102.89 | 101.87 | 102.37 | 154,171 | +0.11(+0.11%) |
Aug 15, 2013 | 102.14 | 102.38 | 101.31 | 102.26 | 353,059 | -0.13(-0.13%) |
Aug 14, 2013 | 102.97 | 103.48 | 102.35 | 102.39 | 182,791 | -0.52(-0.51%) |
Aug 13, 2013 | 102.10 | 103.22 | 101.62 | 102.91 | 265,219 | +0.74(+0.72%) |
Aug 12, 2013 | 101.44 | 102.46 | 100.88 | 102.17 | 141,188 | +0.51(+0.50%) |
Aug 09, 2013 | 101.60 | 102.30 | 100.66 | 101.66 | 309,495 | -0.28(-0.27%) |
Aug 08, 2013 | 101.87 | 102.53 | 101.50 | 101.94 | 284,854 | +0.33(+0.32%) |
Aug 07, 2013 | 100.67 | 101.64 | 99.57 | 101.61 | 439,148 | +0.52(+0.51%) |
Aug 06, 2013 | 102.67 | 103.24 | 100.93 | 101.09 | 484,773 | -1.57(-1.53%) |
Aug 05, 2013 | 102.05 | 103.67 | 101.81 | 102.66 | 380,147 | +1.65(+1.63%) |
Aug 02, 2013 | 96.25 | 101.36 | 95.61 | 101.01 | 1,106,808 | +7.47(+7.99%) |
Aug 01, 2013 | 91.99 | 94.31 | 91.30 | 93.54 | 323,779 | +2.63(+2.89%) |
Jul 31, 2013 | 91.42 | 91.71 | 90.79 | 90.91 | 364,104 | -0.13(-0.14%) |
Jul 30, 2013 | 91.03 | 91.33 | 89.97 | 91.04 | 371,895 | +0.16(+0.18%) |
Jul 29, 2013 | 91.44 | 91.44 | 90.31 | 90.88 | 347,351 | -0.69(-0.75%) |
Jul 26, 2013 | 92.20 | 92.20 | 91.09 | 91.57 | 239,008 | -0.95(-1.03%) |
Jul 25, 2013 | 92.26 | 93.29 | 92.12 | 92.52 | 398,398 | -0.04(-0.04%) |
Jul 24, 2013 | 93.93 | 94.38 | 92.30 | 92.56 | 354,759 | -1.36(-1.45%) |
Jul 23, 2013 | 94.84 | 94.89 | 93.73 | 93.92 | 339,721 | -0.76(-0.80%) |
Jul 22, 2013 | 94.73 | 95.66 | 94.36 | 94.68 | 315,549 | -0.36(-0.38%) |
Jul 19, 2013 | 94.31 | 95.14 | 94.15 | 95.04 | 267,215 | +0.40(+0.42%) |
Jul 18, 2013 | 94.67 | 95.11 | 94.34 | 94.64 | 271,312 | +0.46(+0.49%) |
Jul 17, 2013 | 95.09 | 95.20 | 94.03 | 94.18 | 293,784 | -0.34(-0.36%) |
Jul 16, 2013 | 94.93 | 95.22 | 93.70 | 94.52 | 310,690 | -0.16(-0.17%) |
Jul 15, 2013 | 94.97 | 95.35 | 93.82 | 94.68 | 158,762 | -0.08(-0.08%) |
Jul 12, 2013 | 94.55 | 95.02 | 94.18 | 94.76 | 163,747 | -0.18(-0.19%) |
Jul 11, 2013 | 96.05 | 96.22 | 94.37 | 94.94 | 221,579 | -0.28(-0.29%) |
Jul 10, 2013 | 95.81 | 96.25 | 94.76 | 95.22 | 272,565 | -0.77(-0.80%) |
Jul 09, 2013 | 95.75 | 96.25 | 95.52 | 95.99 | 318,421 | +0.47(+0.49%) |
Jul 08, 2013 | 94.58 | 95.83 | 94.58 | 95.52 | 438,777 | +1.06(+1.12%) |
Jul 05, 2013 | 92.94 | 94.59 | 92.49 | 94.46 | 126,888 | +1.92(+2.07%) |
Jul 03, 2013 | 91.95 | 92.89 | 91.61 | 92.54 | 334,223 | +0.03(+0.03%) |
Jul 02, 2013 | 91.98 | 93.63 | 91.94 | 92.51 | 349,426 | +0.56(+0.61%) |