Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 116.37 | 117.20 | 114.29 | 115.23 | 0 | -1.59(-1.36%) |
Jul 30, 2013 | 113.25 | 117.08 | 111.86 | 116.82 | 0 | +3.37(+2.97%) |
Jul 29, 2013 | 109.01 | 113.58 | 108.79 | 113.45 | 0 | +3.33(+3.02%) |
Jul 26, 2013 | 110.78 | 111.73 | 109.31 | 110.13 | 0 | -0.76(-0.68%) |
Jul 25, 2013 | 105.58 | 111.78 | 104.92 | 110.88 | 0 | +5.37(+5.09%) |
Jul 24, 2013 | 105.36 | 106.25 | 104.79 | 105.51 | 0 | +0.53(+0.50%) |
Jul 23, 2013 | 104.41 | 105.91 | 103.92 | 104.98 | 0 | +0.80(+0.77%) |
Jul 22, 2013 | 103.59 | 104.46 | 103.16 | 104.18 | 0 | +0.49(+0.47%) |
Jul 19, 2013 | 103.86 | 105.00 | 103.29 | 103.69 | 0 | -1.02(-0.97%) |
Jul 18, 2013 | 107.05 | 107.50 | 104.05 | 104.71 | 0 | -2.30(-2.14%) |
Jul 17, 2013 | 104.01 | 107.31 | 103.44 | 107.00 | 372,168 | +3.28(+3.16%) |
Jul 16, 2013 | 106.44 | 107.14 | 102.79 | 103.73 | 0 | -2.77(-2.60%) |
Jul 15, 2013 | 107.11 | 108.81 | 105.73 | 106.50 | 0 | -4.77(-4.29%) |
Jul 12, 2013 | 109.63 | 111.36 | 108.99 | 111.26 | 0 | +2.43(+2.24%) |
Jul 11, 2013 | 109.75 | 110.56 | 108.09 | 108.83 | 0 | +0.84(+0.78%) |
Jul 10, 2013 | 108.46 | 109.14 | 106.47 | 107.99 | 0 | -0.36(-0.34%) |
Jul 09, 2013 | 105.45 | 108.74 | 103.82 | 108.35 | 0 | +3.79(+3.62%) |
Jul 08, 2013 | 104.45 | 106.08 | 103.98 | 104.56 | 0 | +0.58(+0.56%) |
Jul 05, 2013 | 106.35 | 106.54 | 103.45 | 103.98 | 0 | -1.20(-1.14%) |
Jul 03, 2013 | 103.80 | 106.04 | 102.34 | 105.18 | 0 | +0.31(+0.30%) |
Jul 02, 2013 | 104.46 | 107.45 | 104.18 | 104.87 | 0 | -1.37(-1.29%) |
Jul 01, 2013 | 106.80 | 107.62 | 105.88 | 106.24 | 0 | +0.50(+0.47%) |
Jun 28, 2013 | 106.91 | 106.96 | 104.97 | 105.74 | 252,648 | -0.85(-0.80%) |
Jun 26, 2013 | 104.62 | 106.83 | 104.10 | 106.59 | 0 | +2.11(+2.02%) |
Jun 25, 2013 | 104.75 | 105.24 | 101.06 | 104.48 | 0 | +0.88(+0.85%) |
Jun 24, 2013 | 104.30 | 104.85 | 100.39 | 103.60 | 0 | -2.41(-2.27%) |
Jun 21, 2013 | 108.36 | 109.41 | 102.58 | 106.01 | 958,187 | -2.55(-2.35%) |
Jun 20, 2013 | 112.24 | 112.46 | 107.86 | 108.56 | 0 | -4.90(-4.32%) |
Jun 19, 2013 | 113.84 | 115.25 | 112.47 | 113.46 | 0 | +2.12(+1.90%) |
Jun 18, 2013 | 111.58 | 112.45 | 110.92 | 111.34 | 0 | -0.37(-0.33%) |
Jun 17, 2013 | 110.81 | 112.16 | 109.94 | 111.71 | 0 | +2.03(+1.85%) |
Jun 14, 2013 | 111.00 | 112.05 | 109.11 | 109.68 | 0 | -1.04(-0.94%) |
Jun 13, 2013 | 109.19 | 111.12 | 107.40 | 110.72 | 395,523 | +1.07(+0.97%) |
Jun 12, 2013 | 112.84 | 112.84 | 109.41 | 109.66 | 497,975 | -2.62(-2.33%) |
Jun 11, 2013 | 113.92 | 114.10 | 112.04 | 112.27 | 304,946 | -2.91(-2.53%) |
Jun 10, 2013 | 115.26 | 116.12 | 114.41 | 115.18 | 0 | +0.66(+0.57%) |
Jun 07, 2013 | 113.04 | 115.14 | 113.03 | 114.53 | 0 | -0.36(-0.32%) |
Jun 06, 2013 | 111.66 | 115.34 | 111.08 | 114.89 | 0 | +3.26(+2.92%) |
Jun 05, 2013 | 111.88 | 113.08 | 111.36 | 111.62 | 0 | -0.85(-0.76%) |
Jun 04, 2013 | 111.94 | 112.87 | 110.78 | 112.48 | 0 | -0.11(-0.10%) |
Jun 03, 2013 | 112.45 | 114.10 | 110.73 | 112.58 | 569,959 | +0.27(+0.24%) |
May 31, 2013 | 115.41 | 115.87 | 112.17 | 112.32 | 545,793 | -4.11(-3.53%) |
May 30, 2013 | 115.59 | 118.86 | 115.55 | 116.43 | 0 | +0.76(+0.66%) |
May 29, 2013 | 115.44 | 116.41 | 114.65 | 115.66 | 467,747 | -0.31(-0.27%) |
May 28, 2013 | 116.21 | 117.83 | 115.62 | 115.97 | 816,865 | +1.20(+1.05%) |
May 24, 2013 | 116.11 | 116.60 | 114.34 | 114.77 | 0 | -2.74(-2.34%) |
May 23, 2013 | 116.00 | 118.49 | 112.37 | 117.51 | 0 | -0.66(-0.56%) |
May 22, 2013 | 122.29 | 123.31 | 115.52 | 118.17 | 0 | -4.17(-3.41%) |
May 21, 2013 | 121.76 | 123.18 | 120.03 | 122.34 | 0 | +0.54(+0.44%) |
May 20, 2013 | 121.94 | 125.88 | 121.59 | 121.81 | 0 | -0.90(-0.74%) |
May 17, 2013 | 118.03 | 123.69 | 117.53 | 122.71 | 0 | +5.12(+4.35%) |
May 16, 2013 | 116.37 | 120.95 | 116.37 | 117.59 | 520,631 | +0.69(+0.59%) |
May 15, 2013 | 117.55 | 118.55 | 115.48 | 116.90 | 0 | +0.00(+0.00%) |
May 13, 2013 | 118.62 | 118.96 | 116.21 | 116.90 | 0 | -1.79(-1.51%) |
May 10, 2013 | 116.46 | 119.19 | 115.67 | 118.69 | 0 | +2.72(+2.34%) |
May 09, 2013 | 115.49 | 120.61 | 114.35 | 115.97 | 0 | +0.74(+0.65%) |
May 08, 2013 | 119.25 | 119.70 | 113.85 | 115.23 | 0 | -4.85(-4.04%) |
May 07, 2013 | 111.70 | 121.90 | 109.12 | 120.08 | 0 | +18.22(+17.88%) |
May 06, 2013 | 102.06 | 104.84 | 101.14 | 101.86 | 1,270,692 | -0.07(-0.07%) |
May 03, 2013 | 98.31 | 102.69 | 98.56 | 101.93 | 0 | +3.22(+3.27%) |
May 02, 2013 | 96.11 | 98.89 | 96.11 | 98.71 | 0 | +2.71(+2.83%) |