Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 113.32 | 113.93 | 111.90 | 112.70 | 1,459,463 | -0.71(-0.62%) |
Jul 30, 2013 | 113.88 | 114.34 | 113.12 | 113.41 | 1,042,928 | -0.60(-0.52%) |
Jul 29, 2013 | 114.26 | 114.38 | 112.87 | 114.01 | 1,499,769 | -0.71(-0.62%) |
Jul 26, 2013 | 111.18 | 116.10 | 111.18 | 114.71 | 2,148,574 | +5.76(+5.29%) |
Jul 25, 2013 | 108.65 | 109.05 | 107.75 | 108.95 | 1,094,389 | +0.11(+0.10%) |
Jul 24, 2013 | 108.96 | 109.10 | 108.18 | 108.84 | 974,621 | +0.31(+0.29%) |
Jul 23, 2013 | 109.14 | 109.14 | 108.06 | 108.53 | 818,580 | -0.41(-0.37%) |
Jul 22, 2013 | 109.04 | 109.71 | 108.71 | 108.94 | 1,388,079 | -0.08(-0.08%) |
Jul 19, 2013 | 108.54 | 109.28 | 107.99 | 109.02 | 747,451 | +0.16(+0.14%) |
Jul 18, 2013 | 108.78 | 109.39 | 108.43 | 108.86 | 777,136 | +0.29(+0.26%) |
Jul 17, 2013 | 108.81 | 108.99 | 108.08 | 108.58 | 630,572 | -0.12(-0.11%) |
Jul 16, 2013 | 109.71 | 109.85 | 108.39 | 108.70 | 880,840 | -1.11(-1.01%) |
Jul 15, 2013 | 109.30 | 109.83 | 108.73 | 109.81 | 661,381 | +0.80(+0.73%) |
Jul 12, 2013 | 108.84 | 109.10 | 108.01 | 109.01 | 791,906 | +0.38(+0.35%) |
Jul 11, 2013 | 108.42 | 108.88 | 108.20 | 108.63 | 798,911 | +1.23(+1.15%) |
Jul 10, 2013 | 106.65 | 108.11 | 105.41 | 107.40 | 1,041,268 | +0.81(+0.76%) |
Jul 09, 2013 | 107.04 | 107.73 | 106.51 | 106.59 | 1,038,467 | +0.06(+0.06%) |
Jul 08, 2013 | 106.58 | 107.55 | 106.39 | 106.53 | 944,043 | +0.19(+0.18%) |
Jul 05, 2013 | 106.31 | 106.38 | 105.33 | 106.33 | 552,591 | +1.02(+0.97%) |
Jul 03, 2013 | 104.58 | 105.54 | 104.06 | 105.31 | 828,411 | +0.31(+0.30%) |
Jul 02, 2013 | 106.56 | 106.66 | 104.58 | 105.00 | 1,264,435 | -1.75(-1.64%) |
Jul 01, 2013 | 106.37 | 107.30 | 105.94 | 106.75 | 1,510,883 | +1.54(+1.47%) |
Jun 28, 2013 | 106.19 | 106.57 | 105.20 | 105.20 | 1,648,164 | -0.98(-0.93%) |
Jun 27, 2013 | 106.43 | 107.69 | 106.00 | 106.19 | 1,322,305 | +0.03(+0.03%) |
Jun 26, 2013 | 102.46 | 106.27 | 101.81 | 106.16 | 2,595,756 | +4.45(+4.37%) |
Jun 25, 2013 | 102.94 | 102.94 | 101.58 | 101.71 | 1,490,538 | -0.78(-0.76%) |
Jun 24, 2013 | 101.59 | 102.88 | 100.91 | 102.49 | 1,241,693 | +0.53(+0.52%) |
Jun 21, 2013 | 102.76 | 103.72 | 101.56 | 101.96 | 2,683,059 | +0.17(+0.16%) |
Jun 20, 2013 | 104.08 | 104.22 | 101.45 | 101.80 | 1,837,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.47 | 106.54 | 104.67 | 104.68 | 1,261,703 | -0.63(-0.60%) |
Jun 18, 2013 | 105.51 | 106.37 | 105.10 | 105.31 | 1,211,206 | +0.22(+0.21%) |
Jun 17, 2013 | 105.67 | 105.84 | 104.49 | 105.09 | 1,209,876 | +0.08(+0.08%) |
Jun 14, 2013 | 104.41 | 105.88 | 104.27 | 105.01 | 1,265,784 | +0.40(+0.39%) |
Jun 13, 2013 | 103.07 | 104.70 | 102.27 | 104.61 | 837,899 | +1.68(+1.63%) |
Jun 12, 2013 | 104.56 | 104.75 | 102.90 | 102.92 | 802,278 | -0.78(-0.75%) |
Jun 11, 2013 | 104.41 | 105.03 | 103.57 | 103.71 | 1,115,685 | -1.64(-1.56%) |
Jun 10, 2013 | 104.84 | 105.96 | 104.81 | 105.35 | 1,080,996 | +0.64(+0.61%) |
Jun 07, 2013 | 103.53 | 105.53 | 103.50 | 104.71 | 1,129,185 | +1.97(+1.92%) |
Jun 06, 2013 | 102.71 | 103.19 | 102.11 | 102.73 | 1,139,695 | +0.13(+0.13%) |
Jun 05, 2013 | 102.56 | 103.70 | 102.35 | 102.60 | 1,033,019 | -0.40(-0.39%) |
Jun 04, 2013 | 103.22 | 103.94 | 102.15 | 103.01 | 1,585,818 | -0.40(-0.38%) |
Jun 03, 2013 | 104.81 | 104.81 | 102.57 | 103.40 | 1,831,457 | -1.03(-0.98%) |
May 31, 2013 | 105.10 | 106.09 | 104.38 | 104.43 | 1,348,821 | -0.99(-0.94%) |
May 30, 2013 | 104.75 | 105.86 | 104.17 | 105.42 | 1,142,248 | +0.52(+0.50%) |
May 29, 2013 | 104.01 | 105.28 | 103.65 | 104.90 | 1,815,544 | -1.78(-1.67%) |
May 28, 2013 | 108.04 | 108.50 | 105.68 | 106.68 | 1,641,775 | -0.92(-0.85%) |
May 24, 2013 | 107.12 | 107.90 | 106.47 | 107.59 | 725,626 | +0.03(+0.03%) |
May 23, 2013 | 107.05 | 108.00 | 106.56 | 107.57 | 914,081 | -0.25(-0.23%) |
May 22, 2013 | 108.41 | 109.44 | 107.49 | 107.81 | 1,300,904 | -0.79(-0.73%) |
May 21, 2013 | 108.23 | 108.75 | 107.41 | 108.60 | 1,528,591 | +0.36(+0.33%) |
May 20, 2013 | 106.97 | 108.98 | 106.97 | 108.25 | 1,377,845 | +1.04(+0.97%) |
May 17, 2013 | 106.08 | 107.31 | 105.92 | 107.21 | 997,775 | +1.36(+1.28%) |
May 16, 2013 | 106.15 | 106.69 | 105.75 | 105.85 | 791,316 | -0.76(-0.71%) |
May 15, 2013 | 105.77 | 107.49 | 105.77 | 106.61 | 1,200,671 | +1.50(+1.42%) |
May 13, 2013 | 105.45 | 105.52 | 104.73 | 105.12 | 1,220,317 | -0.62(-0.59%) |
May 10, 2013 | 106.02 | 106.19 | 105.34 | 105.74 | 2,048,933 | -0.44(-0.42%) |
May 09, 2013 | 106.46 | 107.25 | 105.63 | 106.18 | 1,457,104 | -0.31(-0.29%) |
May 08, 2013 | 102.92 | 106.53 | 102.74 | 106.49 | 3,434,298 | +6.86(+6.89%) |
May 07, 2013 | 99.42 | 99.72 | 98.85 | 99.63 | 1,319,438 | +0.37(+0.37%) |
May 06, 2013 | 99.09 | 99.99 | 99.06 | 99.27 | 937,142 | +0.08(+0.08%) |
May 03, 2013 | 99.10 | 99.61 | 98.54 | 99.18 | 843,487 | +0.64(+0.65%) |
May 02, 2013 | 97.45 | 98.54 | 97.01 | 98.54 | 1,402,694 | +1.55(+1.60%) |