Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 113.43 | 114.05 | 112.02 | 112.82 | 1,457,962 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.45 | 113.24 | 113.53 | 1,041,856 | -0.60(-0.52%) |
Jul 29, 2013 | 114.38 | 114.50 | 112.98 | 114.12 | 1,498,226 | -0.71(-0.62%) |
Jul 26, 2013 | 111.29 | 116.22 | 111.29 | 114.83 | 2,146,364 | +5.77(+5.29%) |
Jul 25, 2013 | 108.76 | 109.17 | 107.86 | 109.06 | 1,093,264 | +0.11(+0.10%) |
Jul 24, 2013 | 109.07 | 109.21 | 108.29 | 108.95 | 973,618 | +0.31(+0.29%) |
Jul 23, 2013 | 109.25 | 109.25 | 108.17 | 108.64 | 817,738 | -0.41(-0.37%) |
Jul 22, 2013 | 109.15 | 109.82 | 108.83 | 109.05 | 1,386,651 | -0.08(-0.08%) |
Jul 19, 2013 | 108.65 | 109.40 | 108.10 | 109.13 | 746,682 | +0.16(+0.14%) |
Jul 18, 2013 | 108.89 | 109.51 | 108.54 | 108.97 | 776,336 | +0.28(+0.26%) |
Jul 17, 2013 | 108.92 | 109.10 | 108.19 | 108.69 | 629,923 | -0.12(-0.11%) |
Jul 16, 2013 | 109.82 | 109.97 | 108.50 | 108.81 | 879,934 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.84 | 109.92 | 660,701 | +0.80(+0.73%) |
Jul 12, 2013 | 108.95 | 109.21 | 108.12 | 109.12 | 791,091 | +0.38(+0.35%) |
Jul 11, 2013 | 108.53 | 108.99 | 108.31 | 108.74 | 798,090 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.52 | 107.51 | 1,040,197 | +0.81(+0.76%) |
Jul 09, 2013 | 107.15 | 107.84 | 106.62 | 106.70 | 1,037,399 | +0.06(+0.06%) |
Jul 08, 2013 | 106.69 | 107.66 | 106.50 | 106.64 | 943,072 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.49 | 105.44 | 106.44 | 552,022 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.65 | 104.17 | 105.42 | 827,559 | +0.31(+0.30%) |
Jul 02, 2013 | 106.67 | 106.77 | 104.69 | 105.11 | 1,263,134 | -1.75(-1.64%) |
Jul 01, 2013 | 106.48 | 107.41 | 106.05 | 106.86 | 1,509,329 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.68 | 105.31 | 105.31 | 1,646,469 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.11 | 106.30 | 1,320,945 | +0.03(+0.03%) |
Jun 26, 2013 | 102.56 | 106.38 | 101.91 | 106.27 | 2,593,086 | +4.45(+4.37%) |
Jun 25, 2013 | 103.05 | 103.05 | 101.69 | 101.82 | 1,489,005 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.98 | 101.01 | 102.60 | 1,240,416 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.82 | 101.66 | 102.07 | 2,680,299 | +0.17(+0.16%) |
Jun 20, 2013 | 104.19 | 104.33 | 101.56 | 101.90 | 1,835,427 | -2.89(-2.76%) |
Jun 19, 2013 | 105.58 | 106.65 | 104.78 | 104.79 | 1,260,405 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.48 | 105.21 | 105.42 | 1,209,960 | +0.22(+0.21%) |
Jun 17, 2013 | 105.78 | 105.95 | 104.59 | 105.20 | 1,208,632 | +0.08(+0.08%) |
Jun 14, 2013 | 104.51 | 105.98 | 104.37 | 105.12 | 1,264,482 | +0.40(+0.39%) |
Jun 13, 2013 | 103.18 | 104.81 | 102.38 | 104.72 | 837,037 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.85 | 103.00 | 103.03 | 801,453 | -0.78(-0.75%) |
Jun 11, 2013 | 104.51 | 105.14 | 103.67 | 103.81 | 1,114,538 | -1.65(-1.56%) |
Jun 10, 2013 | 104.94 | 106.07 | 104.92 | 105.46 | 1,079,884 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.63 | 103.61 | 104.82 | 1,128,024 | +1.98(+1.92%) |
Jun 06, 2013 | 102.82 | 103.30 | 102.21 | 102.84 | 1,138,522 | +0.13(+0.12%) |
Jun 05, 2013 | 102.66 | 103.80 | 102.45 | 102.71 | 1,031,956 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.05 | 102.25 | 103.11 | 1,584,186 | -0.39(-0.38%) |
Jun 03, 2013 | 104.92 | 104.92 | 102.67 | 103.51 | 1,829,573 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.49 | 104.54 | 1,347,433 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.97 | 104.28 | 105.53 | 1,141,073 | +0.52(+0.50%) |
May 29, 2013 | 104.11 | 105.39 | 103.76 | 105.01 | 1,813,677 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.61 | 105.79 | 106.79 | 1,640,086 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.58 | 107.70 | 724,880 | +0.03(+0.03%) |
May 23, 2013 | 107.16 | 108.11 | 106.67 | 107.68 | 913,141 | -0.25(-0.23%) |
May 22, 2013 | 108.52 | 109.55 | 107.60 | 107.92 | 1,299,566 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.86 | 107.52 | 108.72 | 1,527,019 | +0.36(+0.33%) |
May 20, 2013 | 107.08 | 109.09 | 107.08 | 108.36 | 1,376,427 | +1.04(+0.97%) |
May 17, 2013 | 106.19 | 107.42 | 106.03 | 107.32 | 996,749 | +1.36(+1.28%) |
May 16, 2013 | 106.26 | 106.80 | 105.86 | 105.96 | 790,502 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.60 | 105.88 | 106.72 | 1,199,436 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.63 | 104.84 | 105.23 | 1,219,062 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.30 | 105.45 | 105.85 | 2,046,826 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.36 | 105.74 | 106.29 | 1,455,605 | -0.31(-0.29%) |
May 08, 2013 | 103.02 | 106.64 | 102.85 | 106.60 | 3,430,766 | +6.87(+6.89%) |
May 07, 2013 | 99.52 | 99.82 | 98.96 | 99.74 | 1,318,081 | +0.37(+0.37%) |
May 06, 2013 | 99.19 | 100.09 | 99.16 | 99.37 | 936,178 | +0.08(+0.08%) |
May 03, 2013 | 99.20 | 99.71 | 98.64 | 99.29 | 842,619 | +0.64(+0.65%) |
May 02, 2013 | 97.55 | 98.64 | 97.11 | 98.64 | 1,401,251 | +1.55(+1.60%) |