Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 112.63 | 112.63 | 108.13 | 110.30 | 0 | -0.47(-0.42%) |
Jun 28, 2013 | 113.41 | 121.49 | 107.04 | 110.77 | 76,098 | -3.11(-2.73%) |
Jun 26, 2013 | 112.01 | 114.96 | 111.70 | 113.88 | 0 | +2.49(+2.23%) |
Jun 25, 2013 | 113.71 | 113.71 | 109.68 | 111.39 | 0 | -1.71(-1.51%) |
Jun 24, 2013 | 112.63 | 115.74 | 111.39 | 113.10 | 0 | +0.47(+0.41%) |
Jun 21, 2013 | 115.28 | 116.05 | 112.63 | 112.63 | 3,430 | -1.55(-1.36%) |
Jun 20, 2013 | 119.47 | 121.80 | 112.94 | 114.19 | 0 | -6.37(-5.28%) |
Jun 19, 2013 | 116.83 | 122.27 | 114.19 | 120.56 | 0 | +4.97(+4.30%) |
Jun 18, 2013 | 118.23 | 121.18 | 111.86 | 115.59 | 0 | -2.80(-2.36%) |
Jun 17, 2013 | 119.62 | 127.24 | 117.45 | 118.38 | 0 | +0.31(+0.26%) |
Jun 14, 2013 | 120.87 | 121.18 | 118.07 | 118.07 | 0 | -4.35(-3.55%) |
Jun 13, 2013 | 125.37 | 127.71 | 119.00 | 122.42 | 3,604 | -3.11(-2.48%) |
Jun 12, 2013 | 124.91 | 127.70 | 120.71 | 125.53 | 6,216 | +0.93(+0.75%) |
Jun 11, 2013 | 120.87 | 125.84 | 119.94 | 124.60 | 26,691 | +1.86(+1.52%) |
Jun 10, 2013 | 125.37 | 130.66 | 119.62 | 122.73 | 0 | -2.95(-2.35%) |
Jun 07, 2013 | 119.47 | 125.68 | 117.45 | 125.68 | 0 | +4.82(+3.98%) |
Jun 06, 2013 | 122.11 | 124.52 | 118.23 | 120.87 | 0 | -2.80(-2.26%) |
Jun 05, 2013 | 127.24 | 128.01 | 118.71 | 123.66 | 0 | -4.51(-3.52%) |
Jun 04, 2013 | 126.62 | 131.59 | 123.04 | 128.17 | 0 | +0.93(+0.73%) |
Jun 03, 2013 | 129.41 | 135.47 | 124.60 | 127.24 | 4,715 | -3.26(-2.50%) |
May 31, 2013 | 130.66 | 134.07 | 128.95 | 130.50 | 2,340 | -1.40(-1.06%) |
May 30, 2013 | 130.66 | 135.32 | 130.50 | 131.90 | 0 | +1.09(+0.83%) |
May 29, 2013 | 128.95 | 133.76 | 128.95 | 130.81 | 868 | +2.49(+1.94%) |
May 28, 2013 | 129.26 | 133.45 | 127.24 | 128.32 | 5,771 | +0.62(+0.49%) |
May 24, 2013 | 129.88 | 133.92 | 125.52 | 127.70 | 0 | -1.55(-1.20%) |
May 23, 2013 | 128.17 | 131.28 | 126.31 | 129.26 | 0 | -1.55(-1.19%) |
May 22, 2013 | 132.05 | 133.76 | 130.03 | 130.81 | 0 | -0.93(-0.71%) |
May 21, 2013 | 132.68 | 135.78 | 128.17 | 131.74 | 0 | -0.93(-0.70%) |
May 20, 2013 | 137.65 | 139.20 | 132.21 | 132.68 | 0 | -5.90(-4.26%) |
May 17, 2013 | 139.20 | 140.13 | 134.69 | 138.58 | 0 | -1.09(-0.78%) |
May 16, 2013 | 140.75 | 146.04 | 134.54 | 139.67 | 2,362 | -3.26(-2.28%) |
May 15, 2013 | 144.95 | 145.03 | 139.99 | 142.93 | 0 | +4.35(+3.14%) |
May 13, 2013 | 132.05 | 139.51 | 129.72 | 138.58 | 0 | +4.51(+3.36%) |
May 10, 2013 | 136.71 | 137.34 | 133.45 | 134.07 | 0 | -2.17(-1.60%) |
May 09, 2013 | 133.92 | 136.71 | 129.88 | 136.25 | 0 | +1.09(+0.80%) |
May 08, 2013 | 138.11 | 139.67 | 132.05 | 135.16 | 0 | -1.55(-1.14%) |
May 07, 2013 | 138.58 | 139.82 | 131.90 | 136.71 | 0 | -1.09(-0.79%) |
May 06, 2013 | 136.71 | 139.04 | 135.94 | 137.80 | 0 | -0.47(-0.34%) |
May 03, 2013 | 139.35 | 138.89 | 135.32 | 138.27 | 0 | -0.47(-0.34%) |
May 02, 2013 | 135.16 | 138.73 | 132.52 | 138.73 | 0 | +2.95(+2.17%) |
May 01, 2013 | 137.18 | 139.04 | 134.35 | 135.78 | 0 | -2.80(-2.02%) |
Apr 30, 2013 | 138.58 | 139.20 | 135.16 | 138.58 | 0 | +1.09(+0.79%) |
Apr 29, 2013 | 137.65 | 139.30 | 134.54 | 137.49 | 1,454 | +1.86(+1.37%) |
Apr 26, 2013 | 134.54 | 138.27 | 134.54 | 135.63 | 1,617 | +0.31(+0.23%) |
Apr 25, 2013 | 137.96 | 137.96 | 133.76 | 135.32 | 0 | -1.24(-0.91%) |
Apr 24, 2013 | 132.83 | 138.41 | 132.83 | 136.56 | 0 | +3.88(+2.93%) |
Apr 23, 2013 | 132.21 | 136.87 | 128.64 | 132.68 | 5,422 | +0.62(+0.47%) |
Apr 22, 2013 | 135.00 | 139.35 | 131.12 | 132.05 | 3,060 | +0.16(+0.12%) |
Apr 19, 2013 | 141.06 | 141.06 | 129.26 | 131.90 | 15,866 | -6.06(-4.39%) |
Apr 18, 2013 | 132.83 | 142.77 | 128.95 | 137.96 | 27,410 | +5.13(+3.86%) |
Apr 17, 2013 | 126.15 | 132.83 | 126.00 | 132.83 | 2,080 | +6.84(+5.42%) |
Apr 16, 2013 | 126.77 | 132.83 | 125.06 | 126.00 | 4,245 | +2.49(+2.01%) |
Apr 15, 2013 | 131.43 | 135.32 | 123.51 | 123.51 | 8,321 | -4.19(-3.28%) |
Apr 12, 2013 | 130.66 | 136.09 | 124.29 | 127.70 | 4,459 | -4.04(-3.07%) |
Apr 11, 2013 | 128.17 | 139.98 | 128.17 | 131.74 | 6,834 | +3.88(+3.04%) |
Apr 10, 2013 | 123.66 | 132.99 | 122.73 | 127.86 | 2,615 | +2.80(+2.24%) |
Apr 09, 2013 | 123.66 | 125.06 | 117.30 | 125.06 | 1,605 | +0.93(+0.75%) |
Apr 08, 2013 | 129.26 | 130.34 | 118.23 | 124.13 | 3,211 | -5.59(-4.31%) |
Apr 05, 2013 | 123.35 | 130.50 | 113.25 | 129.72 | 9,904 | +0.93(+0.72%) |
Apr 04, 2013 | 139.04 | 139.04 | 126.77 | 128.79 | 2,551 | -9.17(-6.64%) |
Apr 03, 2013 | 145.72 | 145.72 | 129.26 | 137.96 | 4,927 | -4.82(-3.37%) |
Apr 02, 2013 | 136.71 | 146.04 | 136.71 | 142.77 | 3,154 | +6.06(+4.43%) |
Apr 01, 2013 | 134.07 | 142.93 | 134.07 | 136.71 | 4,830 | +2.64(+1.97%) |
Mar 28, 2013 | 127.86 | 135.94 | 127.86 | 134.07 | 2,577 | +5.13(+3.98%) |
Mar 27, 2013 | 127.55 | 128.95 | 125.23 | 128.95 | 871 | +2.48(+1.97%) |
Mar 26, 2013 | 123.82 | 127.55 | 120.40 | 126.46 | 1,678 | +0.78(+0.62%) |
Mar 25, 2013 | 125.37 | 128.32 | 125.37 | 125.68 | 3,840 | -0.47(-0.37%) |
Mar 22, 2013 | 126.93 | 131.90 | 124.60 | 126.15 | 1,204 | +0.16(+0.12%) |
Mar 21, 2013 | 126.77 | 128.17 | 124.91 | 126.00 | 1,063 | -1.55(-1.22%) |
Mar 20, 2013 | 127.24 | 127.86 | 124.60 | 127.55 | 936 | +0.00(+0.00%) |
Mar 19, 2013 | 127.86 | 129.41 | 125.22 | 127.55 | 2,597 | -0.62(-0.49%) |
Mar 18, 2013 | 124.29 | 129.72 | 124.29 | 128.17 | 3,503 | +2.95(+2.36%) |
Mar 15, 2013 | 125.68 | 130.34 | 124.44 | 125.22 | 2,383 | -4.35(-3.36%) |
Mar 14, 2013 | 126.62 | 131.74 | 124.47 | 129.57 | 1,918 | +2.49(+1.96%) |
Mar 13, 2013 | 129.72 | 131.90 | 125.06 | 127.08 | 1,571 | +1.86(+1.49%) |
Mar 12, 2013 | 130.50 | 136.85 | 124.29 | 125.22 | 1,203 | -2.64(-2.07%) |
Mar 11, 2013 | 127.55 | 130.34 | 124.29 | 127.86 | 1,963 | +2.02(+1.61%) |
Mar 08, 2013 | 121.49 | 128.64 | 120.09 | 125.84 | 2,357 | +2.95(+2.40%) |
Mar 07, 2013 | 129.26 | 132.05 | 120.71 | 122.89 | 2,187 | -5.13(-4.00%) |
Mar 06, 2013 | 130.03 | 131.98 | 117.14 | 128.01 | 4,531 | +2.95(+2.36%) |
Mar 05, 2013 | 144.02 | 149.86 | 124.60 | 125.06 | 5,358 | -18.64(-12.97%) |
Mar 04, 2013 | 128.17 | 146.66 | 125.84 | 143.71 | 20,786 | +17.87(+14.20%) |
Mar 01, 2013 | 116.52 | 126.77 | 112.79 | 125.84 | 20,806 | +10.10(+8.72%) |
Feb 28, 2013 | 109.53 | 116.52 | 108.75 | 115.74 | 18,868 | +8.55(+7.97%) |
Feb 27, 2013 | 111.08 | 116.52 | 106.42 | 107.20 | 5,280 | -3.88(-3.50%) |
Feb 26, 2013 | 108.75 | 119.62 | 106.11 | 111.08 | 7,507 | +0.78(+0.70%) |
Feb 22, 2013 | 104.87 | 112.01 | 98.50 | 110.30 | 25,628 | +6.22(+5.97%) |
Feb 21, 2013 | 101.29 | 104.87 | 98.65 | 104.09 | 4,700 | +3.88(+3.88%) |
Feb 20, 2013 | 104.40 | 104.87 | 99.43 | 100.20 | 3,430 | -4.20(-4.02%) |
Feb 19, 2013 | 103.78 | 107.20 | 101.76 | 104.40 | 22,783 | +1.86(+1.82%) |
Feb 15, 2013 | 95.86 | 107.49 | 95.54 | 102.54 | 28,719 | +5.44(+5.60%) |
Feb 14, 2013 | 87.00 | 107.82 | 87.00 | 97.10 | 4,184 | +10.72(+12.41%) |
Feb 13, 2013 | 73.95 | 87.00 | 69.91 | 86.38 | 20,153 | +13.36(+18.30%) |
Feb 12, 2013 | 77.68 | 77.68 | 73.02 | 73.02 | 760 | -4.66(-6.00%) |
Feb 11, 2013 | 80.94 | 81.10 | 77.68 | 77.68 | 1,139 | -1.55(-1.96%) |
Feb 08, 2013 | 77.99 | 84.20 | 77.68 | 79.23 | 1,924 | -1.40(-1.73%) |
Feb 07, 2013 | 86.69 | 87.00 | 77.68 | 80.63 | 1,222 | +2.80(+3.59%) |
Feb 06, 2013 | 81.41 | 87.78 | 76.44 | 77.83 | 1,265 | -0.47(-0.60%) |
Feb 04, 2013 | 78.30 | 81.87 | 73.17 | 78.30 | 2,865 | -1.09(-1.37%) |
Feb 01, 2013 | 76.90 | 88.55 | 72.24 | 79.39 | 1,639 | +1.71(+2.20%) |
Jan 31, 2013 | 78.92 | 79.12 | 67.81 | 77.68 | 13,195 | -2.02(-2.53%) |
Jan 30, 2013 | 84.83 | 85.45 | 79.39 | 79.70 | 2,900 | -4.97(-5.87%) |
Jan 29, 2013 | 85.76 | 85.76 | 77.83 | 84.67 | 1,211 | -1.09(-1.27%) |
Jan 28, 2013 | 88.86 | 88.86 | 80.79 | 85.76 | 2,560 | -3.26(-3.66%) |
Jan 25, 2013 | 97.10 | 97.10 | 88.55 | 89.02 | 4,671 | -8.08(-8.32%) |
Jan 24, 2013 | 105.33 | 105.33 | 95.54 | 97.10 | 2,774 | -5.75(-5.59%) |
Jan 23, 2013 | 109.06 | 109.06 | 102.69 | 102.85 | 522 | -5.75(-5.29%) |
Jan 22, 2013 | 108.59 | 111.55 | 103.62 | 108.59 | 1,096 | +1.86(+1.75%) |
Jan 18, 2013 | 108.13 | 114.78 | 106.42 | 106.73 | 1,271 | +1.09(+1.03%) |
Jan 17, 2013 | 113.72 | 114.65 | 104.25 | 105.64 | 4,883 | -8.39(-7.36%) |
Jan 16, 2013 | 112.63 | 115.43 | 112.63 | 114.03 | 796 | -0.76(-0.66%) |
Jan 15, 2013 | 114.50 | 114.79 | 111.08 | 114.79 | 688 | +1.38(+1.22%) |
Jan 14, 2013 | 114.96 | 114.96 | 112.63 | 113.41 | 1,801 | -1.55(-1.35%) |
Jan 11, 2013 | 111.55 | 116.36 | 109.06 | 114.96 | 1,365 | +3.26(+2.92%) |
Jan 10, 2013 | 109.37 | 113.10 | 109.06 | 111.70 | 719 | +2.17(+1.99%) |
Jan 09, 2013 | 109.06 | 114.03 | 108.91 | 109.53 | 894 | -2.17(-1.95%) |
Jan 08, 2013 | 110.46 | 111.86 | 109.37 | 111.70 | 773 | +1.24(+1.13%) |
Jan 07, 2013 | 113.41 | 113.41 | 107.18 | 110.46 | 1,175 | +3.26(+3.04%) |
Jan 04, 2013 | 106.42 | 110.30 | 105.80 | 107.20 | 1,463 | -1.24(-1.15%) |
Jan 03, 2013 | 110.15 | 110.15 | 106.28 | 108.44 | 1,306 | -2.64(-2.38%) |
Jan 02, 2013 | 111.86 | 113.57 | 108.75 | 111.08 | 1,091 | +2.33(+2.14%) |
Dec 31, 2012 | 108.75 | 114.19 | 101.16 | 108.75 | 1,129 | +0.47(+0.43%) |
Dec 28, 2012 | 104.56 | 111.86 | 97.88 | 108.28 | 1,676 | +4.82(+4.65%) |
Dec 27, 2012 | 108.28 | 112.63 | 102.54 | 103.47 | 1,162 | -6.06(-5.53%) |
Dec 26, 2012 | 114.50 | 115.12 | 97.10 | 109.53 | 1,841 | -3.11(-2.76%) |
Dec 24, 2012 | 109.37 | 116.21 | 100.36 | 112.63 | 1,627 | +0.93(+0.83%) |
Dec 21, 2012 | 117.92 | 117.92 | 109.37 | 111.70 | 4,324 | -8.54(-7.11%) |
Dec 20, 2012 | 124.75 | 126.62 | 116.67 | 120.25 | 2,198 | -9.63(-7.42%) |