Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |