Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 101.47 | 101.85 | 101.43 | 101.80 | 218,242 | +0.01(+0.01%) |
Jul 30, 2013 | 101.84 | 101.88 | 101.75 | 101.80 | 179,471 | -0.03(-0.03%) |
Jul 29, 2013 | 101.83 | 101.85 | 101.75 | 101.83 | 1,745,161 | -0.03(-0.03%) |
Jul 26, 2013 | 101.88 | 101.90 | 101.80 | 101.86 | 365,548 | +0.05(+0.05%) |
Jul 25, 2013 | 101.53 | 101.84 | 101.53 | 101.81 | 214,993 | +0.11(+0.11%) |
Jul 24, 2013 | 101.74 | 101.78 | 101.55 | 101.70 | 274,012 | -0.28(-0.27%) |
Jul 23, 2013 | 101.91 | 101.99 | 101.86 | 101.98 | 169,997 | -0.06(-0.06%) |
Jul 22, 2013 | 101.97 | 102.05 | 101.97 | 102.04 | 356,993 | +0.03(+0.02%) |
Jul 19, 2013 | 101.91 | 102.03 | 101.90 | 102.01 | 256,117 | +0.20(+0.20%) |
Jul 18, 2013 | 101.97 | 101.99 | 101.80 | 101.81 | 184,774 | -0.16(-0.16%) |
Jul 17, 2013 | 102.02 | 102.07 | 101.90 | 101.97 | 345,439 | +0.27(+0.26%) |
Jul 16, 2013 | 101.70 | 101.76 | 101.65 | 101.70 | 264,596 | +0.03(+0.03%) |
Jul 15, 2013 | 101.56 | 101.69 | 101.56 | 101.68 | 406,348 | +0.15(+0.15%) |
Jul 12, 2013 | 101.79 | 101.82 | 101.44 | 101.53 | 243,498 | -0.08(-0.07%) |
Jul 11, 2013 | 101.47 | 101.62 | 101.41 | 101.60 | 200,648 | +0.56(+0.55%) |
Jul 10, 2013 | 101.17 | 101.28 | 101.03 | 101.05 | 306,704 | -0.13(-0.13%) |
Jul 09, 2013 | 101.19 | 101.24 | 101.13 | 101.18 | 421,443 | +0.07(+0.07%) |
Jul 08, 2013 | 100.90 | 101.13 | 100.90 | 101.11 | 270,255 | +0.40(+0.39%) |
Jul 05, 2013 | 100.92 | 100.93 | 100.70 | 100.72 | 1,329,272 | -0.81(-0.80%) |
Jul 03, 2013 | 101.65 | 101.75 | 101.52 | 101.53 | 188,788 | -0.13(-0.12%) |
Jul 02, 2013 | 101.60 | 101.69 | 101.57 | 101.65 | 366,958 | +0.02(+0.02%) |
Jul 01, 2013 | 101.49 | 101.67 | 101.47 | 101.64 | 24,386,046 | +0.09(+0.08%) |
Jun 28, 2013 | 101.40 | 101.60 | 101.33 | 101.55 | 793,453 | +0.24(+0.24%) |
Jun 26, 2013 | 101.40 | 101.43 | 101.16 | 101.31 | 217,749 | +0.20(+0.20%) |
Jun 25, 2013 | 101.29 | 101.34 | 101.05 | 101.10 | 337,549 | -0.01(-0.01%) |
Jun 24, 2013 | 100.81 | 101.36 | 100.81 | 101.11 | 379,989 | -0.15(-0.15%) |
Jun 21, 2013 | 101.71 | 101.76 | 101.26 | 101.26 | 170,871 | -0.59(-0.58%) |
Jun 20, 2013 | 101.89 | 101.96 | 101.35 | 101.85 | 292,395 | -0.15(-0.15%) |
Jun 19, 2013 | 102.86 | 102.90 | 101.96 | 102.00 | 204,131 | -0.84(-0.82%) |
Jun 18, 2013 | 102.73 | 102.89 | 102.72 | 102.84 | 212,781 | -0.05(-0.05%) |
Jun 17, 2013 | 103.03 | 103.04 | 102.84 | 102.89 | 139,775 | -0.03(-0.03%) |
Jun 14, 2013 | 102.98 | 103.06 | 102.91 | 102.92 | 426,973 | +0.14(+0.13%) |
Jun 13, 2013 | 102.52 | 102.81 | 102.51 | 102.79 | 120,005 | +0.35(+0.34%) |
Jun 12, 2013 | 102.50 | 102.66 | 102.42 | 102.43 | 70,349 | -0.19(-0.19%) |
Jun 11, 2013 | 102.36 | 102.63 | 102.30 | 102.63 | 257,100 | +0.08(+0.07%) |
Jun 10, 2013 | 102.57 | 102.60 | 102.44 | 102.55 | 1,081,034 | -0.13(-0.12%) |
Jun 07, 2013 | 102.85 | 102.97 | 102.64 | 102.68 | 355,082 | -0.32(-0.31%) |
Jun 06, 2013 | 102.95 | 103.30 | 102.87 | 103.00 | 585,419 | +0.03(+0.03%) |
Jun 05, 2013 | 102.89 | 103.03 | 102.89 | 102.96 | 293,974 | +0.15(+0.15%) |
Jun 04, 2013 | 102.82 | 102.91 | 102.78 | 102.81 | 3,218,090 | -0.11(-0.11%) |
Jun 03, 2013 | 102.77 | 103.24 | 102.77 | 102.92 | 14,431,968 | +0.03(+0.03%) |
May 31, 2013 | 103.06 | 103.07 | 102.66 | 102.89 | 286,409 | -0.11(-0.11%) |
May 30, 2013 | 102.99 | 103.06 | 102.93 | 103.00 | 135,959 | +0.00(+0.00%) |
May 29, 2013 | 102.87 | 103.00 | 102.78 | 103.00 | 259,339 | +0.12(+0.11%) |
May 28, 2013 | 103.28 | 103.28 | 102.84 | 102.88 | 509,918 | -0.53(-0.51%) |
May 24, 2013 | 103.41 | 103.49 | 103.37 | 103.41 | 202,662 | +0.00(+0.00%) |
May 23, 2013 | 103.53 | 103.53 | 103.33 | 103.41 | 190,461 | +0.03(+0.03%) |
May 22, 2013 | 103.75 | 103.86 | 103.36 | 103.38 | 396,112 | -0.34(-0.33%) |
May 21, 2013 | 103.60 | 103.72 | 103.52 | 103.72 | 255,105 | +0.09(+0.09%) |
May 20, 2013 | 103.69 | 103.72 | 103.56 | 103.63 | 163,284 | -0.03(-0.02%) |
May 17, 2013 | 103.77 | 103.80 | 103.61 | 103.65 | 197,093 | -0.19(-0.19%) |
May 16, 2013 | 103.76 | 103.91 | 103.76 | 103.85 | 362,161 | +0.21(+0.20%) |
May 15, 2013 | 103.67 | 103.69 | 103.54 | 103.64 | 213,270 | -0.03(-0.03%) |
May 13, 2013 | 103.68 | 103.69 | 103.64 | 103.67 | 271,786 | -0.08(-0.07%) |
May 10, 2013 | 103.91 | 103.91 | 103.67 | 103.75 | 268,230 | -0.25(-0.24%) |
May 09, 2013 | 104.03 | 104.08 | 103.99 | 104.00 | 156,863 | -0.02(-0.02%) |
May 08, 2013 | 104.00 | 104.06 | 103.99 | 104.02 | 230,772 | +0.03(+0.02%) |
May 07, 2013 | 103.96 | 104.00 | 103.96 | 103.99 | 199,945 | -0.03(-0.03%) |
May 06, 2013 | 104.09 | 104.09 | 103.97 | 104.02 | 179,324 | -0.03(-0.03%) |
May 03, 2013 | 104.22 | 104.44 | 104.04 | 104.06 | 385,918 | -0.38(-0.36%) |
May 02, 2013 | 104.42 | 104.45 | 104.40 | 104.44 | 405,113 | +0.03(+0.03%) |