Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 115.19 | 115.35 | 113.33 | 114.01 | 78,037 | -1.39(-1.20%) |
Aug 29, 2013 | 114.75 | 116.16 | 114.38 | 115.40 | 57,229 | +0.24(+0.21%) |
Aug 28, 2013 | 115.04 | 116.00 | 114.01 | 115.16 | 38,108 | +0.16(+0.14%) |
Aug 27, 2013 | 116.00 | 116.20 | 114.77 | 115.00 | 51,891 | -1.85(-1.58%) |
Aug 26, 2013 | 116.47 | 117.48 | 116.47 | 116.85 | 33,707 | +0.10(+0.09%) |
Aug 23, 2013 | 117.02 | 117.47 | 116.28 | 116.75 | 33,090 | -0.38(-0.32%) |
Aug 22, 2013 | 116.40 | 118.00 | 116.09 | 117.13 | 58,643 | +0.77(+0.66%) |
Aug 21, 2013 | 116.49 | 117.64 | 116.36 | 116.36 | 60,782 | -0.44(-0.38%) |
Aug 20, 2013 | 117.68 | 118.06 | 116.75 | 116.80 | 38,255 | -0.62(-0.53%) |
Aug 19, 2013 | 117.04 | 118.24 | 117.04 | 117.42 | 27,836 | -0.06(-0.05%) |
Aug 16, 2013 | 117.92 | 118.24 | 117.32 | 117.48 | 39,384 | -0.34(-0.29%) |
Aug 15, 2013 | 119.10 | 119.10 | 117.67 | 117.82 | 45,456 | -0.36(-0.30%) |
Aug 14, 2013 | 119.13 | 120.26 | 118.10 | 118.18 | 50,883 | -1.44(-1.20%) |
Aug 13, 2013 | 118.92 | 120.00 | 118.35 | 119.62 | 68,682 | +0.48(+0.40%) |
Aug 12, 2013 | 118.24 | 120.28 | 118.10 | 119.14 | 64,552 | -0.17(-0.14%) |
Aug 09, 2013 | 119.32 | 120.49 | 118.42 | 119.31 | 38,439 | -0.50(-0.42%) |
Aug 08, 2013 | 120.50 | 120.50 | 118.88 | 119.81 | 165,382 | -0.69(-0.57%) |
Aug 07, 2013 | 122.12 | 123.14 | 118.11 | 120.50 | 141,832 | -2.90(-2.35%) |
Aug 06, 2013 | 123.59 | 124.83 | 122.15 | 123.40 | 32,645 | -0.19(-0.15%) |
Aug 05, 2013 | 126.84 | 126.84 | 122.86 | 123.59 | 26,836 | -2.21(-1.76%) |
Aug 02, 2013 | 118.17 | 125.84 | 117.46 | 125.80 | 68,716 | +1.96(+1.58%) |
Aug 01, 2013 | 122.48 | 126.98 | 121.83 | 123.84 | 131,783 | +1.85(+1.52%) |
Jul 31, 2013 | 121.64 | 122.70 | 120.86 | 121.99 | 72,613 | +0.16(+0.13%) |
Jul 30, 2013 | 120.81 | 121.88 | 119.61 | 121.83 | 38,316 | +1.10(+0.91%) |
Jul 29, 2013 | 119.31 | 121.88 | 119.31 | 120.73 | 51,665 | +0.96(+0.80%) |
Jul 26, 2013 | 120.51 | 120.51 | 118.28 | 119.77 | 56,322 | -1.15(-0.95%) |
Jul 25, 2013 | 119.29 | 121.42 | 119.29 | 120.92 | 47,683 | +0.77(+0.64%) |
Jul 24, 2013 | 121.63 | 121.69 | 119.66 | 120.15 | 27,746 | -1.48(-1.22%) |
Jul 23, 2013 | 121.74 | 121.88 | 120.98 | 121.63 | 30,637 | +0.09(+0.07%) |
Jul 22, 2013 | 121.40 | 121.88 | 120.54 | 121.54 | 38,560 | +0.45(+0.37%) |
Jul 19, 2013 | 120.33 | 121.30 | 120.18 | 121.09 | 35,691 | +0.19(+0.16%) |
Jul 18, 2013 | 118.78 | 120.94 | 118.78 | 120.90 | 33,056 | +2.28(+1.92%) |
Jul 17, 2013 | 118.16 | 118.88 | 118.12 | 118.62 | 8,537 | +0.18(+0.15%) |
Jul 16, 2013 | 120.00 | 120.00 | 117.42 | 118.44 | 39,981 | -1.43(-1.19%) |
Jul 15, 2013 | 119.31 | 120.39 | 117.39 | 119.87 | 39,760 | +0.17(+0.14%) |
Jul 12, 2013 | 119.15 | 119.80 | 118.94 | 119.70 | 31,262 | +0.31(+0.26%) |
Jul 11, 2013 | 118.58 | 119.54 | 118.38 | 119.39 | 26,357 | +1.14(+0.96%) |
Jul 10, 2013 | 117.67 | 118.82 | 117.27 | 118.25 | 35,233 | +0.01(+0.01%) |
Jul 09, 2013 | 117.87 | 118.64 | 117.44 | 118.24 | 40,223 | +0.50(+0.42%) |
Jul 08, 2013 | 115.91 | 117.94 | 115.82 | 117.74 | 85,611 | +2.36(+2.05%) |
Jul 05, 2013 | 113.79 | 115.43 | 113.79 | 115.38 | 33,319 | +2.26(+2.00%) |
Jul 03, 2013 | 111.58 | 113.68 | 111.49 | 113.12 | 36,747 | +0.38(+0.34%) |
Jul 02, 2013 | 112.83 | 114.18 | 112.51 | 112.74 | 117,457 | -0.50(-0.44%) |
Jul 01, 2013 | 112.22 | 114.13 | 112.15 | 113.24 | 49,839 | +1.04(+0.93%) |
Jun 28, 2013 | 111.60 | 113.21 | 110.26 | 112.20 | 57,289 | +0.61(+0.55%) |
Jun 27, 2013 | 110.90 | 112.41 | 110.50 | 111.59 | 20,318 | +1.04(+0.94%) |
Jun 26, 2013 | 111.91 | 112.59 | 110.34 | 110.55 | 37,347 | -0.15(-0.14%) |
Jun 25, 2013 | 112.53 | 112.78 | 110.29 | 110.70 | 70,308 | -1.45(-1.29%) |
Jun 24, 2013 | 112.06 | 112.92 | 111.98 | 112.15 | 79,193 | -1.22(-1.08%) |
Jun 21, 2013 | 112.66 | 113.46 | 112.45 | 113.37 | 112,487 | +1.12(+1.00%) |
Jun 20, 2013 | 112.21 | 112.59 | 111.00 | 112.25 | 92,546 | -0.80(-0.71%) |
Jun 19, 2013 | 114.35 | 114.35 | 112.85 | 113.05 | 75,733 | -1.03(-0.90%) |
Jun 18, 2013 | 113.84 | 114.95 | 113.57 | 114.08 | 54,097 | +0.53(+0.47%) |
Jun 17, 2013 | 112.18 | 113.69 | 111.94 | 113.55 | 84,029 | +1.07(+0.95%) |
Jun 14, 2013 | 112.72 | 113.71 | 112.07 | 112.48 | 53,341 | -0.45(-0.40%) |
Jun 13, 2013 | 111.06 | 113.04 | 111.06 | 112.93 | 55,071 | +1.51(+1.36%) |
Jun 12, 2013 | 112.66 | 113.50 | 111.28 | 111.42 | 48,546 | -1.82(-1.61%) |
Jun 11, 2013 | 112.11 | 114.22 | 111.50 | 113.24 | 50,878 | -0.76(-0.67%) |
Jun 10, 2013 | 113.20 | 114.21 | 112.30 | 114.00 | 73,995 | +0.92(+0.81%) |
Jun 07, 2013 | 114.58 | 114.69 | 112.56 | 113.08 | 69,786 | -0.27(-0.24%) |
Jun 06, 2013 | 112.26 | 113.96 | 112.26 | 113.35 | 78,693 | +0.81(+0.72%) |
Jun 05, 2013 | 112.50 | 113.37 | 111.96 | 112.54 | 78,391 | -0.66(-0.58%) |
Jun 04, 2013 | 114.51 | 114.51 | 112.55 | 113.20 | 42,324 | -0.71(-0.62%) |