Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 105.77 | 106.55 | 105.33 | 105.57 | 3,157,093 | +0.00(+0.00%) |
Jul 30, 2013 | 105.50 | 106.01 | 104.97 | 105.57 | 2,960,534 | +0.50(+0.48%) |
Jul 29, 2013 | 104.42 | 105.21 | 104.33 | 105.07 | 2,318,761 | +0.10(+0.10%) |
Jul 26, 2013 | 104.38 | 105.06 | 103.98 | 104.97 | 2,644,073 | +0.18(+0.17%) |
Jul 25, 2013 | 105.08 | 105.09 | 103.89 | 104.79 | 3,339,480 | -0.20(-0.19%) |
Jul 24, 2013 | 105.47 | 105.50 | 103.76 | 104.99 | 4,182,054 | -0.13(-0.12%) |
Jul 23, 2013 | 103.30 | 105.66 | 103.03 | 105.12 | 5,389,366 | +3.01(+2.95%) |
Jul 22, 2013 | 103.01 | 102.48 | 102.02 | 102.11 | 3,025,053 | -0.37(-0.36%) |
Jul 19, 2013 | 101.42 | 102.50 | 101.20 | 102.48 | 3,271,453 | +1.14(+1.12%) |
Jul 18, 2013 | 100.94 | 101.48 | 100.74 | 101.34 | 2,704,035 | +0.46(+0.46%) |
Jul 17, 2013 | 100.82 | 100.98 | 100.41 | 100.88 | 2,219,028 | +0.89(+0.89%) |
Jul 16, 2013 | 100.11 | 100.66 | 99.85 | 99.99 | 2,303,897 | -0.25(-0.25%) |
Jul 15, 2013 | 100.08 | 100.50 | 99.72 | 100.24 | 2,893,619 | +0.41(+0.41%) |
Jul 12, 2013 | 99.61 | 100.70 | 99.02 | 99.83 | 4,730,169 | +0.14(+0.14%) |
Jul 11, 2013 | 98.93 | 99.78 | 98.82 | 99.69 | 3,736,798 | +1.90(+1.94%) |
Jul 10, 2013 | 98.01 | 98.10 | 97.38 | 97.79 | 3,143,805 | -0.23(-0.23%) |
Jul 09, 2013 | 97.77 | 98.53 | 96.98 | 98.02 | 3,379,358 | +1.04(+1.07%) |
Jul 08, 2013 | 97.05 | 97.77 | 96.80 | 96.98 | 2,892,955 | +0.45(+0.47%) |
Jul 05, 2013 | 95.50 | 96.63 | 95.42 | 96.53 | 2,655,906 | +1.80(+1.90%) |
Jul 03, 2013 | 93.55 | 95.11 | 93.12 | 94.73 | 1,742,506 | +0.93(+0.99%) |
Jul 02, 2013 | 94.71 | 95.11 | 93.49 | 93.80 | 3,696,459 | -0.94(-0.99%) |
Jul 01, 2013 | 93.31 | 95.23 | 93.31 | 94.74 | 3,890,999 | +1.80(+1.94%) |
Jun 28, 2013 | 93.22 | 93.84 | 92.42 | 92.94 | 4,584,687 | -0.57(-0.61%) |
Jun 27, 2013 | 93.37 | 93.59 | 92.71 | 93.51 | 4,421,655 | +0.53(+0.57%) |
Jun 26, 2013 | 92.63 | 93.38 | 92.14 | 92.98 | 2,546,610 | +1.20(+1.31%) |
Jun 25, 2013 | 92.13 | 92.44 | 91.33 | 91.78 | 3,184,380 | +0.29(+0.32%) |
Jun 24, 2013 | 91.27 | 92.47 | 90.75 | 91.49 | 3,856,866 | -0.69(-0.75%) |
Jun 21, 2013 | 92.92 | 93.05 | 91.36 | 92.18 | 5,731,776 | -0.17(-0.18%) |
Jun 20, 2013 | 93.24 | 93.47 | 92.20 | 92.35 | 3,758,570 | -1.83(-1.94%) |
Jun 19, 2013 | 96.05 | 96.40 | 94.18 | 94.18 | 3,407,730 | -1.99(-2.07%) |
Jun 18, 2013 | 94.95 | 96.42 | 94.95 | 96.17 | 3,084,449 | +1.19(+1.25%) |
Jun 17, 2013 | 94.97 | 95.84 | 94.68 | 94.98 | 3,006,120 | +0.96(+1.02%) |
Jun 14, 2013 | 94.34 | 94.85 | 93.65 | 94.02 | 2,235,369 | -0.27(-0.29%) |
Jun 13, 2013 | 92.82 | 94.46 | 92.19 | 94.29 | 4,092,120 | +1.61(+1.74%) |
Jun 12, 2013 | 94.60 | 94.84 | 92.47 | 92.68 | 2,545,815 | -1.00(-1.07%) |
Jun 11, 2013 | 93.32 | 94.63 | 92.88 | 93.68 | 2,627,649 | -0.46(-0.49%) |
Jun 10, 2013 | 94.59 | 94.82 | 93.95 | 94.14 | 3,479,697 | -0.36(-0.38%) |
Jun 07, 2013 | 93.72 | 94.62 | 91.78 | 94.50 | 4,810,005 | +1.75(+1.89%) |
Jun 06, 2013 | 92.91 | 93.14 | 91.84 | 92.75 | 4,648,510 | -0.26(-0.28%) |
Jun 05, 2013 | 93.94 | 94.03 | 92.87 | 93.01 | 3,793,739 | -1.27(-1.35%) |
Jun 04, 2013 | 94.92 | 95.42 | 93.64 | 94.28 | 3,433,649 | -0.95(-1.00%) |
Jun 03, 2013 | 95.16 | 95.75 | 94.01 | 95.23 | 4,368,992 | +0.33(+0.35%) |
May 31, 2013 | 95.63 | 96.61 | 94.90 | 94.90 | 4,238,194 | -1.06(-1.10%) |
May 30, 2013 | 95.44 | 96.51 | 95.20 | 95.96 | 3,701,475 | +0.84(+0.88%) |
May 29, 2013 | 95.39 | 95.63 | 94.81 | 95.12 | 3,171,482 | -0.85(-0.89%) |
May 28, 2013 | 95.94 | 96.62 | 95.50 | 95.97 | 3,431,033 | +0.93(+0.98%) |
May 24, 2013 | 95.00 | 95.27 | 94.19 | 95.04 | 2,615,508 | -0.45(-0.47%) |
May 23, 2013 | 95.38 | 95.97 | 94.93 | 95.49 | 3,270,609 | -0.76(-0.79%) |
May 22, 2013 | 97.60 | 98.18 | 96.11 | 96.25 | 4,320,825 | -1.30(-1.33%) |
May 21, 2013 | 97.56 | 98.15 | 97.22 | 97.55 | 2,791,814 | +0.32(+0.33%) |
May 20, 2013 | 97.04 | 97.72 | 96.94 | 97.23 | 2,625,234 | -0.12(-0.12%) |
May 17, 2013 | 95.28 | 97.41 | 94.87 | 97.35 | 4,209,515 | +2.18(+2.29%) |
May 16, 2013 | 95.51 | 95.83 | 95.05 | 95.17 | 2,939,497 | -0.64(-0.67%) |
May 15, 2013 | 95.47 | 95.88 | 94.79 | 95.81 | 3,042,629 | +0.86(+0.91%) |
May 13, 2013 | 95.03 | 95.32 | 94.77 | 94.95 | 1,963,983 | -0.30(-0.31%) |
May 10, 2013 | 94.91 | 95.25 | 94.57 | 95.25 | 2,529,295 | +0.49(+0.52%) |
May 09, 2013 | 94.51 | 95.58 | 94.32 | 94.76 | 3,633,283 | +0.38(+0.40%) |
May 08, 2013 | 93.75 | 94.38 | 93.59 | 94.38 | 2,606,155 | +0.51(+0.54%) |
May 07, 2013 | 93.59 | 93.90 | 93.27 | 93.87 | 2,527,045 | +0.38(+0.41%) |
May 06, 2013 | 92.95 | 93.83 | 92.80 | 93.49 | 2,063,332 | +0.38(+0.41%) |
May 03, 2013 | 92.73 | 93.42 | 91.75 | 93.11 | 3,088,325 | +1.36(+1.48%) |
May 02, 2013 | 91.29 | 92.19 | 91.29 | 91.75 | 2,725,272 | +0.70(+0.77%) |