Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 234.20 | 237.40 | 230.40 | 233.00 | 0 | -1.80(-0.77%) |
Jul 30, 2013 | 235.00 | 238.20 | 231.60 | 234.80 | 0 | -0.20(-0.09%) |
Jul 29, 2013 | 239.80 | 239.80 | 228.50 | 235.00 | 0 | -5.00(-2.08%) |
Jul 26, 2013 | 240.20 | 245.80 | 233.00 | 240.00 | 0 | -2.60(-1.07%) |
Jul 25, 2013 | 245.20 | 251.40 | 241.40 | 242.60 | 0 | -4.00(-1.62%) |
Jul 24, 2013 | 246.40 | 248.60 | 239.00 | 246.60 | 37,756 | +0.20(+0.08%) |
Jul 23, 2013 | 264.00 | 270.00 | 245.60 | 246.40 | 44,536 | -16.00(-6.10%) |
Jul 22, 2013 | 264.00 | 269.40 | 249.60 | 262.40 | 0 | +12.80(+5.13%) |
Jul 19, 2013 | 247.80 | 253.20 | 247.00 | 249.60 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 246.60 | 255.00 | 243.00 | 249.60 | 0 | +10.00(+4.17%) |
Jul 17, 2013 | 239.60 | 245.60 | 235.00 | 239.60 | 23,279 | +0.20(+0.08%) |
Jul 16, 2013 | 246.60 | 250.40 | 229.20 | 239.40 | 0 | -8.20(-3.31%) |
Jul 15, 2013 | 247.60 | 255.00 | 244.00 | 247.60 | 0 | +3.00(+1.23%) |
Jul 12, 2013 | 260.00 | 265.60 | 240.80 | 244.60 | 0 | -10.00(-3.93%) |
Jul 11, 2013 | 242.80 | 259.60 | 239.00 | 254.60 | 50,358 | +16.80(+7.06%) |
Jul 10, 2013 | 222.60 | 245.00 | 219.00 | 237.80 | 39,935 | +17.80(+8.09%) |
Jul 09, 2013 | 227.60 | 233.00 | 216.60 | 220.00 | 0 | -7.60(-3.34%) |
Jul 08, 2013 | 214.20 | 228.00 | 208.40 | 227.60 | 0 | +21.80(+10.59%) |
Jul 05, 2013 | 203.80 | 206.60 | 199.60 | 205.80 | 0 | +3.80(+1.88%) |
Jul 03, 2013 | 213.40 | 213.40 | 197.80 | 202.00 | 0 | -9.00(-4.27%) |
Jul 02, 2013 | 198.40 | 235.40 | 197.20 | 211.00 | 0 | +14.00(+7.11%) |
Jul 01, 2013 | 186.20 | 198.60 | 183.00 | 197.00 | 0 | +11.60(+6.26%) |
Jun 28, 2013 | 178.80 | 187.00 | 177.80 | 185.40 | 153,090 | +11.80(+6.80%) |
Jun 26, 2013 | 168.40 | 174.80 | 168.00 | 173.60 | 0 | +5.40(+3.21%) |
Jun 25, 2013 | 173.80 | 176.40 | 164.60 | 168.20 | 0 | -5.20(-3.00%) |
Jun 24, 2013 | 177.40 | 180.00 | 166.20 | 173.40 | 0 | -4.80(-2.69%) |
Jun 21, 2013 | 178.20 | 181.40 | 174.00 | 178.20 | 13,840 | +0.80(+0.45%) |
Jun 20, 2013 | 183.20 | 184.80 | 175.00 | 177.40 | 0 | -9.40(-5.03%) |
Jun 19, 2013 | 193.00 | 193.58 | 184.40 | 186.80 | 0 | -5.20(-2.71%) |
Jun 18, 2013 | 200.00 | 202.60 | 188.00 | 192.00 | 0 | -6.40(-3.23%) |
Jun 17, 2013 | 196.60 | 202.00 | 190.60 | 198.40 | 0 | +5.80(+3.01%) |
Jun 14, 2013 | 185.20 | 198.20 | 182.80 | 192.60 | 0 | +6.80(+3.66%) |
Jun 13, 2013 | 190.80 | 193.00 | 178.80 | 185.80 | 28,882 | -8.00(-4.13%) |
Jun 12, 2013 | 202.00 | 211.80 | 192.00 | 193.80 | 24,814 | -6.20(-3.10%) |
Jun 11, 2013 | 192.00 | 208.60 | 189.80 | 200.00 | 47,211 | +8.00(+4.17%) |
Jun 10, 2013 | 176.20 | 192.60 | 173.40 | 192.00 | 0 | +18.20(+10.47%) |
Jun 07, 2013 | 173.60 | 178.12 | 166.80 | 173.80 | 0 | +3.80(+2.24%) |
Jun 06, 2013 | 163.80 | 170.80 | 160.20 | 170.00 | 68,554 | +6.20(+3.79%) |
Jun 05, 2013 | 166.20 | 169.18 | 159.20 | 163.80 | 0 | -1.80(-1.09%) |
Jun 04, 2013 | 173.80 | 173.80 | 162.20 | 165.60 | 0 | -9.40(-5.37%) |
Jun 03, 2013 | 182.00 | 182.00 | 155.80 | 175.00 | 39,527 | -3.20(-1.80%) |
May 31, 2013 | 179.00 | 186.20 | 175.00 | 178.20 | 30,562 | -0.80(-0.45%) |
May 30, 2013 | 168.40 | 188.80 | 166.00 | 179.00 | 0 | +13.00(+7.83%) |
May 29, 2013 | 167.20 | 170.00 | 162.20 | 166.00 | 27,279 | -1.20(-0.72%) |
May 28, 2013 | 162.00 | 171.80 | 159.00 | 167.20 | 47,146 | +10.00(+6.36%) |
May 24, 2013 | 150.00 | 160.40 | 147.20 | 157.20 | 0 | +8.20(+5.50%) |
May 23, 2013 | 145.20 | 153.00 | 136.00 | 149.00 | 0 | +3.80(+2.62%) |
May 22, 2013 | 130.40 | 146.00 | 129.00 | 145.20 | 0 | +17.20(+13.44%) |
May 21, 2013 | 142.40 | 148.40 | 126.60 | 128.00 | 0 | -1.20(-0.93%) |
May 20, 2013 | 133.00 | 138.60 | 128.80 | 129.20 | 0 | -4.40(-3.29%) |
May 17, 2013 | 145.20 | 145.20 | 130.00 | 133.60 | 0 | -10.20(-7.09%) |
May 16, 2013 | 143.40 | 145.20 | 140.00 | 143.80 | 17,478 | +1.40(+0.98%) |
May 15, 2013 | 143.20 | 146.00 | 140.00 | 142.40 | 0 | +15.80(+12.48%) |
May 13, 2013 | 126.00 | 129.20 | 124.20 | 126.60 | 0 | +0.80(+0.64%) |
May 10, 2013 | 120.60 | 127.80 | 120.60 | 125.80 | 0 | +3.60(+2.95%) |
May 09, 2013 | 117.20 | 123.00 | 114.00 | 122.20 | 0 | +4.20(+3.56%) |
May 08, 2013 | 128.00 | 128.00 | 117.20 | 118.00 | 0 | -8.80(-6.94%) |
May 07, 2013 | 120.40 | 127.00 | 119.50 | 126.80 | 0 | +6.40(+5.32%) |
May 06, 2013 | 117.00 | 120.40 | 113.80 | 120.40 | 0 | +4.60(+3.97%) |
May 03, 2013 | 119.60 | 119.60 | 114.60 | 115.80 | 0 | -0.80(-0.69%) |
May 02, 2013 | 112.40 | 118.80 | 112.20 | 116.60 | 0 | +5.60(+5.05%) |