Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 105.47 | 106.85 | 105.47 | 106.74 | 397,465 | +1.35(+1.28%) |
Jul 30, 2013 | 106.07 | 106.24 | 104.63 | 105.39 | 293,027 | +0.03(+0.03%) |
Jul 29, 2013 | 107.26 | 107.43 | 105.32 | 105.36 | 225,134 | -2.17(-2.02%) |
Jul 26, 2013 | 106.51 | 107.72 | 105.72 | 107.53 | 252,122 | +0.93(+0.87%) |
Jul 25, 2013 | 108.34 | 108.71 | 105.15 | 106.60 | 520,449 | -1.91(-1.76%) |
Jul 24, 2013 | 109.56 | 110.40 | 108.21 | 108.51 | 277,935 | -0.27(-0.25%) |
Jul 23, 2013 | 109.84 | 110.21 | 107.41 | 108.78 | 372,576 | -1.18(-1.07%) |
Jul 22, 2013 | 108.84 | 110.13 | 108.09 | 109.96 | 252,751 | +1.24(+1.14%) |
Jul 19, 2013 | 107.82 | 108.90 | 106.89 | 108.72 | 201,905 | +0.90(+0.83%) |
Jul 18, 2013 | 106.69 | 109.06 | 106.55 | 107.82 | 457,500 | +1.98(+1.87%) |
Jul 17, 2013 | 105.70 | 106.70 | 105.43 | 105.84 | 315,168 | +0.08(+0.07%) |
Jul 16, 2013 | 103.90 | 106.61 | 103.90 | 105.77 | 474,996 | +1.69(+1.62%) |
Jul 15, 2013 | 103.65 | 104.30 | 102.87 | 104.08 | 221,828 | +0.79(+0.76%) |
Jul 12, 2013 | 103.73 | 105.07 | 102.74 | 103.29 | 236,427 | -0.51(-0.49%) |
Jul 11, 2013 | 104.77 | 104.89 | 102.26 | 103.80 | 384,106 | +0.49(+0.47%) |
Jul 10, 2013 | 103.39 | 103.99 | 102.28 | 103.31 | 298,358 | +0.00(+0.00%) |
Jul 09, 2013 | 103.50 | 103.40 | 102.85 | 103.31 | 157,308 | +0.52(+0.51%) |
Jul 08, 2013 | 102.63 | 103.36 | 102.25 | 102.79 | 156,505 | +0.76(+0.74%) |
Jul 05, 2013 | 103.50 | 103.50 | 100.96 | 102.03 | 365,697 | -0.72(-0.70%) |
Jul 03, 2013 | 101.02 | 103.40 | 100.18 | 102.75 | 347,696 | +1.07(+1.05%) |
Jul 02, 2013 | 104.48 | 105.08 | 100.98 | 101.69 | 408,113 | -2.43(-2.33%) |
Jul 01, 2013 | 101.27 | 105.17 | 101.27 | 104.12 | 413,489 | +3.55(+3.53%) |
Jun 28, 2013 | 101.96 | 102.58 | 99.62 | 100.57 | 676,895 | -1.83(-1.79%) |
Jun 27, 2013 | 102.89 | 103.98 | 101.89 | 102.40 | 274,844 | -0.31(-0.31%) |
Jun 26, 2013 | 102.49 | 104.36 | 102.02 | 102.71 | 282,419 | +0.81(+0.80%) |
Jun 25, 2013 | 101.24 | 102.55 | 100.16 | 101.90 | 408,747 | +1.29(+1.28%) |
Jun 24, 2013 | 101.03 | 101.19 | 98.43 | 100.61 | 560,681 | -1.93(-1.89%) |
Jun 21, 2013 | 104.21 | 104.34 | 101.77 | 102.55 | 364,836 | -1.34(-1.29%) |
Jun 20, 2013 | 104.74 | 105.35 | 103.55 | 103.89 | 530,642 | -1.56(-1.48%) |
Jun 19, 2013 | 108.67 | 109.82 | 105.31 | 105.44 | 351,106 | -3.45(-3.17%) |
Jun 18, 2013 | 107.07 | 109.49 | 106.86 | 108.90 | 477,652 | +2.09(+1.95%) |
Jun 17, 2013 | 105.55 | 106.93 | 104.55 | 106.81 | 385,655 | +1.25(+1.18%) |
Jun 14, 2013 | 103.72 | 106.40 | 103.72 | 105.56 | 546,085 | +1.59(+1.53%) |
Jun 13, 2013 | 103.27 | 104.75 | 102.17 | 103.97 | 189,251 | +0.40(+0.39%) |
Jun 12, 2013 | 104.56 | 104.66 | 103.22 | 103.57 | 470,018 | -0.73(-0.70%) |
Jun 11, 2013 | 102.02 | 104.70 | 100.77 | 104.30 | 569,913 | +1.47(+1.43%) |
Jun 10, 2013 | 102.83 | 103.27 | 101.30 | 102.83 | 204,277 | +0.35(+0.34%) |
Jun 07, 2013 | 102.25 | 102.84 | 100.00 | 102.48 | 354,868 | +0.64(+0.63%) |
Jun 06, 2013 | 97.41 | 102.19 | 97.13 | 101.84 | 639,423 | +4.02(+4.11%) |
Jun 05, 2013 | 99.77 | 100.20 | 96.73 | 97.82 | 433,532 | -2.48(-2.48%) |
Jun 04, 2013 | 102.81 | 104.16 | 99.59 | 100.31 | 310,342 | -2.47(-2.40%) |
Jun 03, 2013 | 105.44 | 105.44 | 100.96 | 102.78 | 421,716 | +2.06(+2.04%) |
May 31, 2013 | 100.26 | 101.10 | 99.74 | 100.72 | 288,323 | +0.51(+0.50%) |
May 30, 2013 | 100.53 | 100.74 | 99.82 | 100.21 | 274,420 | -0.40(-0.40%) |
May 29, 2013 | 101.33 | 101.88 | 100.14 | 100.61 | 555,781 | -1.36(-1.34%) |
May 28, 2013 | 103.00 | 104.09 | 100.70 | 101.98 | 955,546 | -0.47(-0.46%) |
May 24, 2013 | 100.41 | 102.87 | 99.76 | 102.45 | 536,799 | +1.36(+1.35%) |
May 23, 2013 | 100.62 | 101.78 | 99.90 | 101.08 | 487,992 | -0.05(-0.05%) |
May 22, 2013 | 101.54 | 101.89 | 100.07 | 101.13 | 342,226 | -0.32(-0.32%) |
May 21, 2013 | 103.81 | 104.47 | 101.30 | 101.45 | 402,632 | -2.06(-1.99%) |
May 20, 2013 | 103.80 | 104.44 | 102.58 | 103.51 | 268,754 | -0.19(-0.19%) |
May 17, 2013 | 104.85 | 105.09 | 102.74 | 103.70 | 464,207 | -1.14(-1.09%) |
May 16, 2013 | 104.69 | 106.59 | 104.31 | 104.85 | 423,192 | -1.09(-1.03%) |
May 15, 2013 | 103.47 | 108.06 | 103.47 | 105.94 | 868,769 | +10.06(+10.50%) |
May 13, 2013 | 99.42 | 99.49 | 95.56 | 95.87 | 694,994 | -3.55(-3.57%) |
May 10, 2013 | 99.36 | 100.49 | 98.43 | 99.42 | 828,111 | +0.33(+0.33%) |
May 09, 2013 | 101.62 | 102.29 | 98.89 | 99.09 | 448,780 | -2.48(-2.44%) |
May 08, 2013 | 101.96 | 103.54 | 100.55 | 101.57 | 624,032 | +2.56(+2.59%) |
May 07, 2013 | 99.33 | 99.71 | 98.35 | 99.01 | 410,434 | -0.44(-0.45%) |
May 06, 2013 | 97.92 | 99.71 | 97.41 | 99.45 | 222,626 | +1.96(+2.01%) |
May 03, 2013 | 98.42 | 98.47 | 97.40 | 97.49 | 325,183 | -0.79(-0.80%) |
May 02, 2013 | 96.56 | 100.12 | 96.56 | 98.28 | 491,494 | +1.60(+1.66%) |