Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 156.60 | 164.83 | 155.67 | 160.64 | 0 | +1.24(+0.78%) |
Sep 26, 2013 | 154.58 | 161.73 | 152.56 | 159.40 | 10,331 | +4.82(+3.12%) |
Sep 25, 2013 | 150.70 | 155.20 | 150.70 | 154.58 | 3,302 | +3.57(+2.37%) |
Sep 24, 2013 | 145.26 | 153.03 | 144.48 | 151.01 | 3,167 | +5.28(+3.62%) |
Sep 23, 2013 | 149.30 | 151.16 | 144.48 | 145.72 | 4,715 | -3.57(-2.39%) |
Sep 20, 2013 | 148.99 | 151.47 | 142.19 | 149.30 | 0 | +0.16(+0.10%) |
Sep 19, 2013 | 149.14 | 153.18 | 145.88 | 149.14 | 0 | -1.55(-1.03%) |
Sep 18, 2013 | 141.38 | 151.24 | 141.38 | 150.70 | 0 | +8.39(+5.90%) |
Sep 17, 2013 | 140.91 | 142.93 | 133.61 | 142.31 | 0 | +1.09(+0.77%) |
Sep 16, 2013 | 132.36 | 143.08 | 132.36 | 141.22 | 0 | +6.99(+5.21%) |
Sep 13, 2013 | 131.74 | 135.16 | 127.39 | 134.23 | 0 | +2.80(+2.13%) |
Sep 12, 2013 | 131.28 | 136.71 | 130.97 | 131.43 | 0 | -0.31(-0.24%) |
Sep 11, 2013 | 128.64 | 132.36 | 126.00 | 131.74 | 0 | +5.59(+4.43%) |
Sep 10, 2013 | 126.00 | 134.54 | 123.20 | 126.15 | 3,928 | +0.62(+0.49%) |
Sep 09, 2013 | 118.07 | 128.17 | 116.52 | 125.53 | 0 | +8.39(+7.16%) |
Sep 06, 2013 | 118.07 | 120.56 | 113.57 | 117.14 | 0 | -0.93(-0.79%) |
Sep 05, 2013 | 120.40 | 123.51 | 117.92 | 118.07 | 0 | -2.02(-1.68%) |
Sep 04, 2013 | 116.21 | 121.18 | 113.88 | 120.09 | 0 | +3.57(+3.07%) |
Sep 03, 2013 | 116.75 | 117.45 | 114.81 | 116.52 | 0 | +0.62(+0.54%) |
Aug 30, 2013 | 115.74 | 117.30 | 112.63 | 115.90 | 0 | -0.16(-0.13%) |
Aug 29, 2013 | 112.48 | 116.14 | 111.86 | 116.05 | 1,860 | +3.11(+2.75%) |
Aug 28, 2013 | 112.91 | 116.52 | 111.24 | 112.94 | 0 | +1.71(+1.54%) |
Aug 27, 2013 | 113.72 | 115.31 | 110.77 | 111.24 | 1,543 | -3.26(-2.85%) |
Aug 26, 2013 | 106.11 | 116.52 | 105.64 | 114.50 | 0 | +7.46(+6.97%) |
Aug 23, 2013 | 108.75 | 110.30 | 105.64 | 107.04 | 0 | -1.86(-1.71%) |
Aug 22, 2013 | 104.71 | 110.61 | 102.38 | 108.91 | 368 | +4.66(+4.47%) |
Aug 21, 2013 | 106.58 | 110.30 | 101.29 | 104.25 | 0 | -2.17(-2.04%) |
Aug 20, 2013 | 103.31 | 107.20 | 101.76 | 106.42 | 3,816 | +2.80(+2.70%) |
Aug 19, 2013 | 105.02 | 106.45 | 103.62 | 103.62 | 367 | -1.55(-1.48%) |
Aug 16, 2013 | 106.58 | 107.04 | 103.93 | 105.18 | 0 | -1.40(-1.31%) |
Aug 15, 2013 | 109.22 | 109.22 | 105.95 | 106.58 | 736 | -3.73(-3.38%) |
Aug 14, 2013 | 109.53 | 111.39 | 107.35 | 110.30 | 943 | +1.09(+1.00%) |
Aug 13, 2013 | 110.61 | 112.48 | 107.97 | 109.22 | 845 | -1.09(-0.99%) |
Aug 12, 2013 | 111.70 | 112.79 | 109.99 | 110.30 | 1,124 | -1.40(-1.25%) |
Aug 09, 2013 | 112.94 | 116.21 | 110.92 | 111.70 | 599 | -1.86(-1.64%) |
Aug 08, 2013 | 116.36 | 117.14 | 112.63 | 113.57 | 1,909 | -1.71(-1.48%) |
Aug 07, 2013 | 116.83 | 117.76 | 115.12 | 115.28 | 535 | -1.55(-1.33%) |
Aug 06, 2013 | 114.96 | 118.07 | 111.24 | 116.83 | 938 | +2.49(+2.17%) |
Aug 05, 2013 | 112.79 | 116.52 | 112.79 | 114.34 | 4,847 | +1.09(+0.96%) |
Aug 02, 2013 | 115.43 | 115.43 | 109.99 | 113.25 | 1,257 | -1.87(-1.62%) |
Aug 01, 2013 | 118.54 | 119.24 | 114.81 | 115.12 | 3,585 | -2.80(-2.37%) |
Jul 31, 2013 | 116.83 | 119.94 | 116.52 | 117.92 | 0 | +1.86(+1.61%) |
Jul 30, 2013 | 118.38 | 118.38 | 113.88 | 116.05 | 0 | -1.55(-1.32%) |
Jul 29, 2013 | 117.76 | 119.94 | 113.72 | 117.61 | 0 | +0.31(+0.26%) |
Jul 26, 2013 | 117.14 | 120.87 | 116.36 | 117.30 | 0 | -0.78(-0.66%) |
Jul 25, 2013 | 118.38 | 118.85 | 117.30 | 118.07 | 0 | +0.31(+0.26%) |
Jul 24, 2013 | 119.00 | 120.71 | 116.52 | 117.76 | 0 | -0.93(-0.79%) |
Jul 23, 2013 | 117.14 | 120.71 | 117.14 | 118.69 | 0 | +1.86(+1.60%) |
Jul 22, 2013 | 114.19 | 118.38 | 114.19 | 116.83 | 0 | +0.78(+0.67%) |
Jul 19, 2013 | 115.43 | 117.76 | 114.81 | 116.05 | 0 | +0.16(+0.13%) |
Jul 18, 2013 | 115.12 | 119.47 | 115.12 | 115.90 | 0 | -0.70(-0.60%) |
Jul 17, 2013 | 116.52 | 120.56 | 115.74 | 116.60 | 3,237 | +0.08(+0.07%) |
Jul 16, 2013 | 116.05 | 119.00 | 114.50 | 116.52 | 0 | +1.09(+0.94%) |
Jul 15, 2013 | 115.43 | 117.06 | 114.34 | 115.43 | 0 | -0.31(-0.27%) |
Jul 12, 2013 | 116.05 | 120.25 | 114.34 | 115.74 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 116.36 | 116.83 | 114.65 | 115.74 | 0 | +0.31(+0.27%) |
Jul 10, 2013 | 111.55 | 116.52 | 110.30 | 115.43 | 0 | +3.88(+3.48%) |
Jul 09, 2013 | 106.11 | 113.25 | 109.22 | 111.55 | 0 | -2.95(-2.58%) |
Jul 08, 2013 | 112.48 | 116.83 | 112.48 | 114.50 | 0 | +2.64(+2.36%) |
Jul 05, 2013 | 108.75 | 111.86 | 107.20 | 111.86 | 0 | +4.66(+4.35%) |
Jul 03, 2013 | 105.33 | 111.70 | 105.33 | 107.20 | 0 | +2.02(+1.92%) |
Jul 02, 2013 | 110.30 | 114.65 | 104.56 | 105.18 | 0 | -5.13(-4.65%) |