Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 113.44 | 114.06 | 112.02 | 112.82 | 1,457,875 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.46 | 113.25 | 113.53 | 1,041,793 | -0.60(-0.52%) |
Jul 29, 2013 | 114.39 | 114.51 | 112.99 | 114.13 | 1,498,136 | -0.71(-0.62%) |
Jul 26, 2013 | 111.30 | 116.23 | 111.30 | 114.84 | 2,146,235 | +5.77(+5.29%) |
Jul 25, 2013 | 108.77 | 109.17 | 107.87 | 109.07 | 1,093,198 | +0.11(+0.10%) |
Jul 24, 2013 | 109.08 | 109.22 | 108.30 | 108.96 | 973,560 | +0.31(+0.29%) |
Jul 23, 2013 | 109.26 | 109.26 | 108.18 | 108.65 | 817,689 | -0.40(-0.37%) |
Jul 22, 2013 | 109.15 | 109.83 | 108.83 | 109.05 | 1,386,568 | -0.08(-0.08%) |
Jul 19, 2013 | 108.66 | 109.40 | 108.11 | 109.14 | 746,637 | +0.16(+0.14%) |
Jul 18, 2013 | 108.90 | 109.51 | 108.55 | 108.98 | 776,290 | +0.29(+0.26%) |
Jul 17, 2013 | 108.92 | 109.11 | 108.20 | 108.69 | 629,885 | -0.12(-0.11%) |
Jul 16, 2013 | 109.83 | 109.97 | 108.51 | 108.81 | 879,881 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.85 | 109.93 | 660,661 | +0.80(+0.73%) |
Jul 12, 2013 | 108.96 | 109.22 | 108.12 | 109.13 | 791,044 | +0.38(+0.35%) |
Jul 11, 2013 | 108.54 | 109.00 | 108.32 | 108.75 | 798,042 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.53 | 107.52 | 1,040,134 | +0.81(+0.76%) |
Jul 09, 2013 | 107.16 | 107.85 | 106.62 | 106.71 | 1,037,337 | +0.06(+0.06%) |
Jul 08, 2013 | 106.70 | 107.66 | 106.50 | 106.64 | 943,016 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.50 | 105.45 | 106.45 | 551,989 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.66 | 104.18 | 105.43 | 827,510 | +0.31(+0.30%) |
Jul 02, 2013 | 106.68 | 106.77 | 104.69 | 105.12 | 1,263,058 | -1.75(-1.64%) |
Jul 01, 2013 | 106.49 | 107.42 | 106.06 | 106.86 | 1,509,238 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |
Jun 03, 2013 | 104.93 | 104.93 | 102.68 | 103.52 | 1,829,464 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.50 | 104.54 | 1,347,353 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.98 | 104.29 | 105.53 | 1,141,004 | +0.52(+0.50%) |
May 29, 2013 | 104.12 | 105.40 | 103.76 | 105.01 | 1,813,568 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.62 | 105.79 | 106.79 | 1,639,988 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.59 | 107.71 | 724,836 | +0.03(+0.03%) |
May 23, 2013 | 107.17 | 108.11 | 106.67 | 107.68 | 913,086 | -0.25(-0.23%) |
May 22, 2013 | 108.53 | 109.56 | 107.61 | 107.93 | 1,299,488 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.87 | 107.53 | 108.72 | 1,526,927 | +0.36(+0.33%) |
May 20, 2013 | 107.09 | 109.10 | 107.09 | 108.36 | 1,376,345 | +1.04(+0.97%) |
May 17, 2013 | 106.20 | 107.43 | 106.03 | 107.33 | 996,689 | +1.36(+1.28%) |
May 16, 2013 | 106.27 | 106.80 | 105.87 | 105.97 | 790,454 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.61 | 105.88 | 106.73 | 1,199,364 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.64 | 104.85 | 105.23 | 1,218,988 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.31 | 105.45 | 105.86 | 2,046,703 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.37 | 105.75 | 106.30 | 1,455,518 | -0.31(-0.29%) |
May 08, 2013 | 103.03 | 106.65 | 102.85 | 106.61 | 3,430,560 | +6.87(+6.89%) |
May 07, 2013 | 99.53 | 99.82 | 98.96 | 99.74 | 1,318,002 | +0.37(+0.37%) |
May 06, 2013 | 99.20 | 100.10 | 99.16 | 99.37 | 936,122 | +0.08(+0.08%) |
May 03, 2013 | 99.21 | 99.71 | 98.65 | 99.29 | 842,568 | +0.64(+0.65%) |
May 02, 2013 | 97.56 | 98.65 | 97.12 | 98.65 | 1,401,167 | +1.55(+1.60%) |