Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 110.61 | 110.83 | 109.73 | 110.33 | 401,840 | -0.62(-0.56%) |
Jul 30, 2013 | 111.33 | 111.63 | 110.74 | 110.95 | 483,860 | +2.12(+1.95%) |
Jul 29, 2013 | 109.35 | 109.82 | 108.71 | 108.83 | 719,219 | -3.84(-3.41%) |
Jul 26, 2013 | 112.74 | 112.74 | 111.25 | 112.67 | 681,413 | -2.77(-2.40%) |
Jul 25, 2013 | 114.84 | 115.56 | 114.31 | 115.44 | 333,789 | -0.80(-0.68%) |
Jul 24, 2013 | 117.08 | 117.11 | 115.91 | 116.24 | 331,493 | -0.95(-0.81%) |
Jul 23, 2013 | 117.98 | 117.98 | 116.80 | 117.19 | 348,548 | -0.74(-0.63%) |
Jul 22, 2013 | 117.67 | 118.36 | 117.77 | 117.93 | 333,365 | -0.05(-0.05%) |
Jul 19, 2013 | 117.66 | 118.15 | 117.46 | 117.98 | 396,904 | -0.40(-0.34%) |
Jul 18, 2013 | 117.69 | 118.68 | 117.46 | 118.38 | 530,294 | +0.04(+0.03%) |
Jul 17, 2013 | 118.39 | 119.02 | 117.40 | 118.35 | 669,931 | +1.67(+1.43%) |
Jul 16, 2013 | 117.10 | 117.17 | 115.92 | 116.67 | 702,656 | -0.66(-0.56%) |
Jul 15, 2013 | 117.65 | 117.65 | 116.94 | 117.33 | 267,051 | -0.05(-0.04%) |
Jul 12, 2013 | 116.95 | 117.38 | 116.82 | 117.38 | 328,683 | +0.36(+0.31%) |
Jul 11, 2013 | 116.33 | 117.13 | 116.13 | 117.02 | 382,280 | +2.28(+1.99%) |
Jul 10, 2013 | 114.70 | 114.95 | 114.27 | 114.74 | 321,360 | +0.52(+0.45%) |
Jul 09, 2013 | 114.64 | 114.57 | 114.04 | 114.22 | 502,294 | +1.18(+1.04%) |
Jul 08, 2013 | 113.03 | 113.31 | 112.56 | 113.04 | 358,349 | -0.33(-0.29%) |
Jul 05, 2013 | 113.97 | 114.02 | 112.55 | 113.38 | 370,727 | +0.68(+0.60%) |
Jul 03, 2013 | 111.79 | 112.70 | 111.43 | 112.70 | 188,896 | +0.05(+0.04%) |
Jul 02, 2013 | 112.86 | 113.44 | 112.12 | 112.65 | 685,293 | +1.31(+1.18%) |
Jul 01, 2013 | 110.77 | 111.71 | 109.75 | 111.34 | 667,420 | +2.14(+1.96%) |
Jun 28, 2013 | 109.79 | 110.12 | 108.94 | 109.21 | 514,944 | -0.98(-0.89%) |
Jun 27, 2013 | 109.24 | 110.45 | 109.00 | 110.18 | 709,251 | +3.33(+3.12%) |
Jun 26, 2013 | 106.64 | 106.89 | 105.82 | 106.85 | 602,352 | +0.70(+0.66%) |
Jun 25, 2013 | 106.30 | 106.61 | 105.56 | 106.16 | 353,698 | +0.69(+0.65%) |
Jun 24, 2013 | 106.21 | 106.50 | 104.34 | 105.47 | 721,996 | -2.73(-2.53%) |
Jun 21, 2013 | 108.05 | 108.39 | 106.44 | 108.20 | 845,725 | +2.25(+2.13%) |
Jun 20, 2013 | 107.68 | 107.83 | 105.50 | 105.95 | 825,559 | -3.37(-3.08%) |
Jun 19, 2013 | 111.05 | 111.48 | 109.25 | 109.31 | 681,112 | -1.37(-1.23%) |
Jun 18, 2013 | 110.82 | 111.27 | 110.33 | 110.68 | 796,911 | +1.73(+1.59%) |
Jun 17, 2013 | 108.65 | 109.41 | 108.19 | 108.95 | 647,641 | +2.72(+2.56%) |
Jun 14, 2013 | 107.42 | 107.94 | 105.70 | 106.24 | 653,522 | -3.55(-3.23%) |
Jun 13, 2013 | 107.86 | 109.83 | 107.71 | 109.78 | 496,718 | +1.96(+1.82%) |
Jun 12, 2013 | 109.48 | 109.81 | 107.13 | 107.82 | 657,869 | -0.72(-0.66%) |
Jun 11, 2013 | 108.92 | 109.76 | 107.95 | 108.54 | 952,139 | -1.11(-1.02%) |
Jun 10, 2013 | 110.13 | 110.27 | 108.98 | 109.65 | 947,082 | +3.70(+3.49%) |
Jun 07, 2013 | 103.60 | 106.38 | 102.81 | 105.95 | 1,538,711 | +2.33(+2.25%) |
Jun 06, 2013 | 102.74 | 103.63 | 101.62 | 103.61 | 768,591 | -0.35(-0.34%) |
Jun 05, 2013 | 104.32 | 105.01 | 103.67 | 103.97 | 568,616 | -3.07(-2.87%) |
Jun 04, 2013 | 107.08 | 107.60 | 105.97 | 107.03 | 683,692 | +1.86(+1.76%) |
Jun 03, 2013 | 104.61 | 105.31 | 102.85 | 105.18 | 1,368,754 | -1.21(-1.14%) |
May 31, 2013 | 107.19 | 108.13 | 106.34 | 106.39 | 725,908 | -2.63(-2.42%) |
May 30, 2013 | 108.90 | 109.66 | 108.80 | 109.03 | 617,285 | +0.81(+0.74%) |
May 29, 2013 | 108.88 | 108.97 | 107.44 | 108.22 | 1,028,083 | -3.27(-2.93%) |
May 28, 2013 | 111.12 | 112.61 | 111.10 | 111.49 | 727,895 | +2.40(+2.20%) |
May 24, 2013 | 109.51 | 110.20 | 108.19 | 109.09 | 1,383,689 | -3.74(-3.31%) |
May 23, 2013 | 110.85 | 113.12 | 108.51 | 112.83 | 1,647,833 | -2.88(-2.49%) |
May 22, 2013 | 117.66 | 118.56 | 115.41 | 115.70 | 1,013,855 | -1.70(-1.45%) |
May 21, 2013 | 117.38 | 117.64 | 116.87 | 117.41 | 566,897 | +0.97(+0.83%) |
May 20, 2013 | 115.98 | 116.74 | 115.94 | 116.44 | 737,537 | +1.20(+1.04%) |
May 17, 2013 | 114.33 | 115.37 | 114.29 | 115.23 | 669,084 | +1.99(+1.76%) |
May 16, 2013 | 114.04 | 114.26 | 113.03 | 113.24 | 631,859 | -1.34(-1.17%) |
May 15, 2013 | 113.69 | 114.58 | 113.48 | 114.58 | 879,005 | +1.60(+1.42%) |
May 13, 2013 | 111.58 | 113.00 | 111.40 | 112.98 | 1,382,651 | +3.21(+2.93%) |
May 10, 2013 | 108.44 | 109.86 | 108.24 | 109.77 | 1,514,479 | +2.84(+2.66%) |
May 09, 2013 | 106.32 | 107.41 | 106.04 | 106.92 | 1,173,136 | -1.41(-1.30%) |
May 08, 2013 | 106.56 | 108.38 | 105.50 | 108.34 | 1,045,691 | +3.28(+3.12%) |
May 07, 2013 | 105.46 | 106.41 | 104.95 | 105.06 | 619,189 | +0.95(+0.91%) |
May 06, 2013 | 104.08 | 104.31 | 103.94 | 104.11 | 266,970 | +0.10(+0.10%) |
May 03, 2013 | 104.04 | 104.24 | 103.95 | 104.01 | 483,437 | +0.49(+0.47%) |
May 02, 2013 | 102.36 | 103.85 | 102.13 | 103.52 | 509,328 | +0.60(+0.58%) |