Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 124.97 | 126.14 | 124.56 | 125.30 | 0 | +0.74(+0.59%) |
Jul 30, 2013 | 123.23 | 124.72 | 123.23 | 124.56 | 0 | +0.99(+0.80%) |
Jul 29, 2013 | 123.39 | 123.69 | 122.64 | 123.57 | 0 | +0.51(+0.41%) |
Jul 26, 2013 | 122.80 | 123.95 | 122.18 | 123.06 | 0 | +0.43(+0.35%) |
Jul 25, 2013 | 124.03 | 124.28 | 120.80 | 122.63 | 0 | +4.80(+4.07%) |
Jul 24, 2013 | 118.95 | 119.98 | 117.09 | 117.83 | 0 | -0.71(-0.60%) |
Jul 23, 2013 | 120.15 | 120.22 | 118.42 | 118.54 | 822,148 | -1.07(-0.89%) |
Jul 22, 2013 | 119.35 | 120.15 | 118.11 | 119.61 | 0 | +1.19(+1.00%) |
Jul 19, 2013 | 118.17 | 118.45 | 116.31 | 118.42 | 706,313 | +1.39(+1.19%) |
Jul 18, 2013 | 116.26 | 118.35 | 115.01 | 117.03 | 0 | +1.33(+1.15%) |
Jul 17, 2013 | 116.28 | 117.25 | 115.30 | 115.70 | 505,841 | -0.51(-0.44%) |
Jul 16, 2013 | 116.61 | 117.00 | 116.00 | 116.21 | 589,141 | -0.02(-0.02%) |
Jul 15, 2013 | 117.23 | 117.47 | 115.91 | 116.23 | 0 | -0.72(-0.62%) |
Jul 12, 2013 | 117.62 | 118.01 | 116.63 | 116.95 | 0 | -0.45(-0.39%) |
Jul 11, 2013 | 117.68 | 117.98 | 116.64 | 117.41 | 0 | +0.92(+0.79%) |
Jul 10, 2013 | 116.25 | 116.83 | 115.58 | 116.48 | 0 | -0.01(-0.01%) |
Jul 09, 2013 | 118.35 | 118.37 | 116.14 | 116.49 | 0 | -0.89(-0.76%) |
Jul 08, 2013 | 116.47 | 117.52 | 116.23 | 117.38 | 0 | +1.63(+1.41%) |
Jul 05, 2013 | 115.20 | 116.14 | 114.66 | 115.75 | 0 | +1.19(+1.04%) |
Jul 03, 2013 | 113.30 | 114.91 | 112.93 | 114.56 | 0 | +0.65(+0.57%) |
Jul 02, 2013 | 114.99 | 115.85 | 113.57 | 113.91 | 0 | -0.82(-0.71%) |
Jul 01, 2013 | 113.03 | 115.00 | 112.72 | 114.73 | 0 | +2.11(+1.87%) |
Jun 28, 2013 | 111.33 | 113.62 | 111.30 | 112.62 | 1,112,816 | +2.31(+2.09%) |
Jun 26, 2013 | 109.61 | 111.18 | 109.44 | 110.31 | 0 | -1.02(-0.92%) |
Jun 25, 2013 | 111.48 | 112.00 | 110.89 | 111.33 | 0 | +0.16(+0.14%) |
Jun 24, 2013 | 110.00 | 111.94 | 109.86 | 111.17 | 0 | +0.18(+0.16%) |
Jun 21, 2013 | 111.45 | 111.89 | 110.08 | 110.99 | 1,055,528 | +0.17(+0.16%) |
Jun 20, 2013 | 112.03 | 112.58 | 110.47 | 110.82 | 0 | -2.19(-1.94%) |
Jun 19, 2013 | 113.09 | 114.06 | 112.88 | 113.01 | 0 | -0.08(-0.07%) |
Jun 18, 2013 | 112.05 | 113.14 | 111.71 | 113.09 | 682,982 | +1.14(+1.02%) |
Jun 17, 2013 | 111.57 | 112.56 | 111.17 | 111.95 | 0 | +0.39(+0.35%) |
Jun 14, 2013 | 111.18 | 112.47 | 110.97 | 111.56 | 0 | +0.11(+0.10%) |
Jun 13, 2013 | 110.29 | 111.81 | 109.86 | 111.45 | 470,353 | +1.42(+1.29%) |
Jun 12, 2013 | 110.77 | 110.99 | 109.98 | 110.03 | 384,070 | -0.51(-0.46%) |
Jun 11, 2013 | 110.07 | 111.23 | 110.05 | 110.54 | 300,815 | -0.56(-0.50%) |
Jun 10, 2013 | 110.97 | 111.35 | 110.05 | 111.10 | 0 | +0.11(+0.10%) |
Jun 07, 2013 | 110.00 | 111.51 | 109.81 | 110.99 | 0 | +1.60(+1.46%) |
Jun 06, 2013 | 107.84 | 109.43 | 107.84 | 109.39 | 521,167 | +1.39(+1.29%) |
Jun 05, 2013 | 109.49 | 110.18 | 107.80 | 108.00 | 0 | -1.53(-1.40%) |
Jun 04, 2013 | 109.84 | 110.72 | 108.61 | 109.53 | 0 | -0.64(-0.58%) |
Jun 03, 2013 | 109.24 | 110.26 | 109.00 | 110.17 | 722,845 | +1.32(+1.21%) |
May 31, 2013 | 109.50 | 111.28 | 108.68 | 108.85 | 970,340 | -1.13(-1.03%) |
May 30, 2013 | 110.54 | 111.32 | 109.91 | 109.98 | 516,060 | -0.45(-0.41%) |
May 29, 2013 | 110.09 | 110.63 | 109.21 | 110.44 | 487,515 | -0.31(-0.28%) |
May 28, 2013 | 111.19 | 111.72 | 109.67 | 110.75 | 523,591 | +0.01(+0.01%) |
May 24, 2013 | 109.44 | 111.27 | 109.44 | 110.74 | 0 | +0.51(+0.46%) |
May 23, 2013 | 110.18 | 110.79 | 109.07 | 110.23 | 539,857 | -0.33(-0.30%) |
May 22, 2013 | 112.09 | 112.29 | 110.15 | 110.56 | 0 | -1.65(-1.47%) |
May 21, 2013 | 111.02 | 112.92 | 110.77 | 112.21 | 0 | +1.30(+1.17%) |
May 20, 2013 | 109.32 | 111.53 | 109.28 | 110.91 | 0 | -0.04(-0.04%) |
May 17, 2013 | 111.00 | 111.45 | 110.33 | 110.95 | 0 | +0.24(+0.22%) |
May 16, 2013 | 111.24 | 111.84 | 110.22 | 110.71 | 707,314 | -1.25(-1.12%) |
May 15, 2013 | 111.30 | 112.17 | 111.14 | 111.96 | 0 | +2.31(+2.11%) |
May 13, 2013 | 109.75 | 110.44 | 108.58 | 109.65 | 0 | -0.55(-0.50%) |
May 10, 2013 | 109.94 | 110.49 | 109.22 | 110.20 | 0 | +0.14(+0.13%) |
May 09, 2013 | 109.59 | 110.61 | 109.59 | 110.06 | 0 | +0.61(+0.56%) |
May 08, 2013 | 110.91 | 111.00 | 108.67 | 109.45 | 0 | -1.33(-1.20%) |
May 07, 2013 | 109.93 | 110.79 | 109.69 | 110.78 | 0 | +0.51(+0.46%) |
May 06, 2013 | 109.58 | 110.52 | 109.45 | 110.27 | 0 | +0.38(+0.35%) |
May 03, 2013 | 108.85 | 110.02 | 108.13 | 109.89 | 0 | +1.76(+1.63%) |
May 02, 2013 | 107.44 | 108.50 | 106.79 | 108.13 | 0 | +0.67(+0.62%) |