Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 117.87 | 120.11 | 116.60 | 118.99 | 977,196 | +1.43(+1.22%) |
Jul 30, 2013 | 116.55 | 117.98 | 114.92 | 117.56 | 822,749 | +2.96(+2.58%) |
Jul 29, 2013 | 114.38 | 116.33 | 113.94 | 114.60 | 558,089 | +0.18(+0.16%) |
Jul 26, 2013 | 114.30 | 115.54 | 114.00 | 114.42 | 687,781 | -0.60(-0.52%) |
Jul 25, 2013 | 114.20 | 115.84 | 112.58 | 115.02 | 926,244 | -1.48(-1.27%) |
Jul 24, 2013 | 117.73 | 118.60 | 115.65 | 116.50 | 969,222 | -0.75(-0.64%) |
Jul 23, 2013 | 116.08 | 117.36 | 115.84 | 117.25 | 954,217 | +1.46(+1.26%) |
Jul 22, 2013 | 117.97 | 117.76 | 115.26 | 115.79 | 991,526 | -1.97(-1.67%) |
Jul 19, 2013 | 117.51 | 119.00 | 116.82 | 117.76 | 678,757 | +0.16(+0.14%) |
Jul 18, 2013 | 117.75 | 119.19 | 116.83 | 117.60 | 1,096,015 | -0.05(-0.04%) |
Jul 17, 2013 | 117.28 | 118.04 | 115.29 | 117.65 | 669,092 | +0.61(+0.52%) |
Jul 16, 2013 | 117.42 | 117.98 | 115.22 | 117.04 | 782,984 | -0.48(-0.41%) |
Jul 15, 2013 | 116.98 | 118.00 | 116.59 | 117.52 | 685,880 | +0.49(+0.42%) |
Jul 12, 2013 | 116.31 | 117.75 | 115.62 | 117.03 | 590,424 | +0.57(+0.49%) |
Jul 11, 2013 | 116.42 | 117.24 | 114.52 | 116.46 | 655,567 | +3.69(+3.27%) |
Jul 10, 2013 | 113.42 | 114.70 | 111.79 | 112.77 | 595,375 | -0.65(-0.57%) |
Jul 09, 2013 | 109.82 | 113.55 | 109.52 | 113.42 | 832,377 | +4.39(+4.03%) |
Jul 08, 2013 | 112.39 | 112.39 | 108.89 | 109.03 | 530,951 | -2.55(-2.29%) |
Jul 05, 2013 | 112.25 | 112.34 | 109.05 | 111.58 | 454,705 | +0.00(+0.00%) |
Jul 03, 2013 | 110.18 | 112.27 | 110.00 | 111.58 | 266,171 | +0.98(+0.89%) |
Jul 02, 2013 | 112.08 | 112.78 | 110.21 | 110.60 | 520,215 | -1.50(-1.34%) |
Jul 01, 2013 | 112.85 | 114.02 | 111.95 | 112.10 | 615,565 | -0.39(-0.35%) |
Jun 28, 2013 | 113.24 | 113.53 | 111.04 | 112.49 | 756,177 | -1.18(-1.04%) |
Jun 27, 2013 | 111.73 | 114.01 | 110.61 | 113.67 | 486,421 | +3.55(+3.22%) |
Jun 26, 2013 | 111.49 | 112.31 | 109.53 | 110.12 | 481,999 | -0.11(-0.10%) |
Jun 25, 2013 | 108.35 | 111.44 | 108.17 | 110.23 | 833,481 | +3.87(+3.64%) |
Jun 24, 2013 | 106.46 | 108.20 | 103.97 | 106.36 | 754,177 | -2.59(-2.38%) |
Jun 21, 2013 | 109.85 | 110.69 | 106.25 | 108.95 | 1,340,108 | -0.94(-0.86%) |
Jun 20, 2013 | 112.90 | 113.35 | 108.89 | 109.89 | 937,355 | -4.74(-4.14%) |
Jun 19, 2013 | 114.57 | 117.48 | 114.57 | 114.63 | 1,275,513 | -0.08(-0.07%) |
Jun 18, 2013 | 113.60 | 114.94 | 112.81 | 114.71 | 375,254 | +1.48(+1.31%) |
Jun 17, 2013 | 111.78 | 115.41 | 111.47 | 113.23 | 662,634 | +2.15(+1.94%) |
Jun 14, 2013 | 111.03 | 113.50 | 110.20 | 111.08 | 452,880 | -0.08(-0.07%) |
Jun 13, 2013 | 106.34 | 111.60 | 106.34 | 111.16 | 632,040 | +4.71(+4.42%) |
Jun 12, 2013 | 108.53 | 108.92 | 106.27 | 106.45 | 507,294 | -0.77(-0.72%) |
Jun 11, 2013 | 108.28 | 110.19 | 107.07 | 107.22 | 600,140 | -3.14(-2.85%) |
Jun 10, 2013 | 112.17 | 112.62 | 109.05 | 110.36 | 544,993 | -1.28(-1.15%) |
Jun 07, 2013 | 111.46 | 111.87 | 108.31 | 111.64 | 1,001,844 | +1.79(+1.63%) |
Jun 06, 2013 | 106.47 | 109.90 | 106.00 | 109.85 | 762,588 | +3.77(+3.55%) |
Jun 05, 2013 | 106.43 | 109.56 | 104.91 | 106.08 | 1,292,468 | -0.92(-0.86%) |
Jun 04, 2013 | 108.87 | 110.11 | 103.74 | 107.00 | 1,121,277 | -1.64(-1.51%) |
Jun 03, 2013 | 111.59 | 112.29 | 106.21 | 108.64 | 1,014,904 | -2.53(-2.28%) |
May 31, 2013 | 112.74 | 113.66 | 111.16 | 111.17 | 733,837 | -2.18(-1.92%) |
May 30, 2013 | 113.87 | 114.98 | 112.91 | 113.35 | 889,795 | -0.29(-0.26%) |
May 29, 2013 | 115.60 | 115.68 | 112.11 | 113.64 | 968,511 | -2.99(-2.56%) |
May 28, 2013 | 116.00 | 117.32 | 115.47 | 116.63 | 411,182 | +2.40(+2.10%) |
May 24, 2013 | 113.46 | 114.36 | 112.80 | 114.23 | 328,541 | -0.02(-0.02%) |
May 23, 2013 | 112.76 | 115.52 | 111.81 | 114.25 | 614,719 | +0.32(+0.28%) |
May 22, 2013 | 116.23 | 118.11 | 113.27 | 113.93 | 680,904 | -1.70(-1.47%) |
May 21, 2013 | 115.50 | 117.07 | 114.41 | 115.63 | 483,667 | +0.04(+0.03%) |
May 20, 2013 | 117.57 | 118.05 | 115.07 | 115.59 | 587,200 | -2.31(-1.96%) |
May 17, 2013 | 117.79 | 118.23 | 116.49 | 117.90 | 384,487 | +1.05(+0.90%) |
May 16, 2013 | 119.00 | 119.64 | 116.75 | 116.85 | 577,729 | -2.57(-2.15%) |
May 15, 2013 | 119.35 | 119.84 | 118.69 | 119.42 | 727,574 | +0.79(+0.67%) |
May 13, 2013 | 117.99 | 118.80 | 117.61 | 118.63 | 1,051,872 | +0.59(+0.50%) |
May 10, 2013 | 117.67 | 118.58 | 117.67 | 118.04 | 619,233 | +0.38(+0.32%) |
May 09, 2013 | 116.57 | 118.43 | 116.57 | 117.66 | 954,185 | +0.56(+0.48%) |
May 08, 2013 | 115.55 | 117.22 | 114.89 | 117.10 | 1,172,372 | +1.88(+1.63%) |
May 07, 2013 | 114.98 | 115.32 | 113.81 | 115.22 | 851,218 | +0.22(+0.19%) |
May 06, 2013 | 115.50 | 115.56 | 114.62 | 115.00 | 769,915 | -0.50(-0.43%) |
May 03, 2013 | 112.95 | 115.77 | 108.54 | 115.50 | 2,051,719 | +6.96(+6.41%) |
May 02, 2013 | 108.95 | 109.97 | 106.39 | 108.54 | 1,663,230 | +0.38(+0.35%) |