Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 109.72 | 111.12 | 109.61 | 110.35 | 243,946 | +0.78(+0.72%) |
Jul 30, 2013 | 109.45 | 109.87 | 109.14 | 109.57 | 259,089 | +0.30(+0.27%) |
Jul 29, 2013 | 110.36 | 110.36 | 109.11 | 109.27 | 173,648 | -1.33(-1.20%) |
Jul 26, 2013 | 109.69 | 110.61 | 109.22 | 110.60 | 174,831 | +0.66(+0.60%) |
Jul 25, 2013 | 109.76 | 109.97 | 108.41 | 109.94 | 370,601 | +0.05(+0.04%) |
Jul 24, 2013 | 111.18 | 111.61 | 109.80 | 109.89 | 458,046 | -1.28(-1.15%) |
Jul 23, 2013 | 112.31 | 112.41 | 111.04 | 111.18 | 360,617 | -1.04(-0.93%) |
Jul 22, 2013 | 112.38 | 112.74 | 112.05 | 112.22 | 181,617 | -0.09(-0.08%) |
Jul 19, 2013 | 112.39 | 112.75 | 111.50 | 112.30 | 713,796 | +0.04(+0.03%) |
Jul 18, 2013 | 110.44 | 112.55 | 110.44 | 112.27 | 271,017 | +1.89(+1.72%) |
Jul 17, 2013 | 109.54 | 110.56 | 109.54 | 110.37 | 379,396 | +0.97(+0.88%) |
Jul 16, 2013 | 110.53 | 110.62 | 109.23 | 109.41 | 525,793 | -0.83(-0.75%) |
Jul 15, 2013 | 109.71 | 110.45 | 109.58 | 110.24 | 117,300 | +0.53(+0.48%) |
Jul 12, 2013 | 109.16 | 110.26 | 109.16 | 109.71 | 466,602 | -0.52(-0.47%) |
Jul 11, 2013 | 109.88 | 110.33 | 109.61 | 110.23 | 213,136 | +1.48(+1.36%) |
Jul 10, 2013 | 109.45 | 109.76 | 108.46 | 108.75 | 479,227 | -0.86(-0.78%) |
Jul 09, 2013 | 107.75 | 110.24 | 107.06 | 109.61 | 671,726 | +2.55(+2.38%) |
Jul 08, 2013 | 107.42 | 107.59 | 106.84 | 107.06 | 169,495 | +0.08(+0.07%) |
Jul 05, 2013 | 106.24 | 106.98 | 105.85 | 106.98 | 196,244 | +1.66(+1.58%) |
Jul 03, 2013 | 104.79 | 105.74 | 104.79 | 105.32 | 378,346 | -0.36(-0.34%) |
Jul 02, 2013 | 106.16 | 106.96 | 105.25 | 105.68 | 399,085 | -0.66(-0.62%) |
Jul 01, 2013 | 105.68 | 107.07 | 105.68 | 106.34 | 256,523 | +1.30(+1.24%) |
Jun 28, 2013 | 105.20 | 105.82 | 105.04 | 105.04 | 186,234 | -0.53(-0.50%) |
Jun 27, 2013 | 105.38 | 105.78 | 104.66 | 105.56 | 246,604 | +0.94(+0.90%) |
Jun 26, 2013 | 104.38 | 105.37 | 104.15 | 104.63 | 235,707 | +0.72(+0.69%) |
Jun 25, 2013 | 103.08 | 104.17 | 102.57 | 103.91 | 364,955 | +1.90(+1.86%) |
Jun 24, 2013 | 102.80 | 102.98 | 101.35 | 102.01 | 566,199 | -2.05(-1.97%) |
Jun 21, 2013 | 105.02 | 105.27 | 103.14 | 104.06 | 634,663 | -0.63(-0.60%) |
Jun 20, 2013 | 105.81 | 105.94 | 104.43 | 104.69 | 454,328 | -2.25(-2.10%) |
Jun 19, 2013 | 108.52 | 108.52 | 106.94 | 106.94 | 256,048 | -1.33(-1.22%) |
Jun 18, 2013 | 107.06 | 108.46 | 107.06 | 108.26 | 230,162 | +1.02(+0.95%) |
Jun 17, 2013 | 107.96 | 108.44 | 106.38 | 107.24 | 943,257 | -0.27(-0.25%) |
Jun 14, 2013 | 108.05 | 109.06 | 107.34 | 107.51 | 654,160 | -0.62(-0.57%) |
Jun 13, 2013 | 106.05 | 108.34 | 105.76 | 108.13 | 415,523 | +2.03(+1.91%) |
Jun 12, 2013 | 107.74 | 107.94 | 105.94 | 106.10 | 202,082 | -0.65(-0.61%) |
Jun 11, 2013 | 107.17 | 107.83 | 106.25 | 106.75 | 145,304 | -1.16(-1.08%) |
Jun 10, 2013 | 108.48 | 108.69 | 107.57 | 107.91 | 398,099 | -0.29(-0.26%) |
Jun 07, 2013 | 106.66 | 108.48 | 105.96 | 108.20 | 1,135,987 | +2.61(+2.47%) |
Jun 06, 2013 | 104.51 | 105.66 | 104.14 | 105.58 | 342,556 | +0.97(+0.93%) |
Jun 05, 2013 | 106.34 | 106.34 | 104.24 | 104.61 | 469,287 | -1.95(-1.83%) |
Jun 04, 2013 | 107.08 | 108.21 | 106.16 | 106.56 | 440,610 | -0.53(-0.50%) |
Jun 03, 2013 | 107.39 | 107.75 | 105.80 | 107.09 | 551,990 | -0.06(-0.05%) |
May 31, 2013 | 107.68 | 108.99 | 107.14 | 107.15 | 327,441 | -0.97(-0.90%) |
May 30, 2013 | 108.16 | 108.69 | 107.90 | 108.12 | 283,389 | +0.33(+0.31%) |
May 29, 2013 | 108.22 | 108.53 | 107.44 | 107.79 | 316,986 | -1.09(-1.00%) |
May 28, 2013 | 109.87 | 110.68 | 108.55 | 108.87 | 491,539 | +0.00(+0.00%) |
May 24, 2013 | 109.15 | 109.15 | 107.61 | 108.87 | 460,053 | -0.38(-0.35%) |
May 23, 2013 | 107.72 | 109.35 | 107.57 | 109.26 | 344,217 | +0.13(+0.12%) |
May 22, 2013 | 110.72 | 111.60 | 108.67 | 109.12 | 523,069 | -1.66(-1.50%) |
May 21, 2013 | 110.92 | 111.57 | 110.34 | 110.78 | 469,477 | +0.07(+0.06%) |
May 20, 2013 | 111.41 | 111.82 | 110.60 | 110.71 | 221,799 | -0.74(-0.67%) |
May 17, 2013 | 110.77 | 111.52 | 110.43 | 111.46 | 383,030 | +1.33(+1.20%) |
May 16, 2013 | 110.86 | 111.36 | 109.82 | 110.13 | 233,779 | -0.79(-0.71%) |
May 15, 2013 | 110.37 | 111.30 | 109.70 | 110.92 | 417,727 | +2.82(+2.61%) |
May 13, 2013 | 108.56 | 108.67 | 107.79 | 108.10 | 260,507 | -0.55(-0.51%) |
May 10, 2013 | 108.18 | 108.83 | 108.18 | 108.66 | 238,601 | +0.60(+0.56%) |
May 09, 2013 | 109.34 | 109.44 | 107.83 | 108.05 | 482,584 | -1.21(-1.11%) |
May 08, 2013 | 108.82 | 109.37 | 108.12 | 109.27 | 786,350 | +0.31(+0.29%) |
May 07, 2013 | 107.64 | 108.99 | 107.64 | 108.95 | 690,763 | +1.72(+1.60%) |
May 06, 2013 | 105.81 | 107.53 | 105.81 | 107.23 | 480,256 | +1.44(+1.36%) |
May 03, 2013 | 104.32 | 106.40 | 103.57 | 105.80 | 1,232,563 | +2.22(+2.14%) |
May 02, 2013 | 102.43 | 104.18 | 102.43 | 103.57 | 496,865 | +1.09(+1.06%) |