Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 119.52 | 121.50 | 118.89 | 119.83 | 1,767,905 | +1.11(+0.93%) |
Jul 30, 2013 | 119.76 | 120.79 | 117.73 | 118.72 | 1,129,618 | -1.21(-1.01%) |
Jul 29, 2013 | 119.47 | 120.41 | 118.26 | 119.93 | 1,059,029 | +0.09(+0.07%) |
Jul 26, 2013 | 118.77 | 119.95 | 118.55 | 119.85 | 1,102,869 | +0.02(+0.01%) |
Jul 25, 2013 | 118.82 | 120.97 | 117.86 | 119.83 | 1,233,280 | +1.36(+1.15%) |
Jul 24, 2013 | 119.87 | 120.02 | 117.24 | 118.47 | 1,433,329 | -1.63(-1.35%) |
Jul 23, 2013 | 120.94 | 121.30 | 119.91 | 120.09 | 1,022,603 | -0.59(-0.49%) |
Jul 22, 2013 | 121.66 | 122.15 | 120.43 | 120.68 | 1,140,254 | -1.53(-1.25%) |
Jul 19, 2013 | 121.06 | 122.26 | 119.02 | 122.22 | 1,477,846 | +1.25(+1.03%) |
Jul 18, 2013 | 119.20 | 121.16 | 118.94 | 120.97 | 1,079,203 | +2.41(+2.04%) |
Jul 17, 2013 | 118.51 | 119.34 | 117.67 | 118.56 | 797,369 | +0.40(+0.34%) |
Jul 16, 2013 | 118.62 | 119.50 | 116.65 | 118.15 | 828,861 | +0.06(+0.05%) |
Jul 15, 2013 | 118.78 | 120.57 | 117.76 | 118.09 | 975,201 | -0.71(-0.60%) |
Jul 12, 2013 | 118.17 | 119.58 | 117.50 | 118.80 | 1,106,693 | -0.02(-0.01%) |
Jul 11, 2013 | 119.93 | 121.70 | 117.82 | 118.82 | 1,566,341 | +1.06(+0.90%) |
Jul 10, 2013 | 119.26 | 120.49 | 116.94 | 117.76 | 1,915,862 | -1.09(-0.92%) |
Jul 09, 2013 | 117.59 | 119.82 | 116.61 | 118.85 | 2,009,401 | +2.24(+1.92%) |
Jul 08, 2013 | 118.48 | 119.78 | 116.15 | 116.61 | 1,063,284 | -1.51(-1.28%) |
Jul 05, 2013 | 116.18 | 118.17 | 114.47 | 118.12 | 1,714,646 | +2.94(+2.55%) |
Jul 03, 2013 | 115.99 | 116.26 | 114.94 | 115.18 | 1,309,530 | -0.89(-0.77%) |
Jul 02, 2013 | 115.22 | 117.85 | 115.14 | 116.07 | 2,114,554 | +0.91(+0.79%) |
Jul 01, 2013 | 113.20 | 117.18 | 113.20 | 115.16 | 1,593,112 | +3.08(+2.75%) |
Jun 28, 2013 | 112.97 | 113.58 | 111.71 | 112.08 | 1,933,162 | -1.52(-1.34%) |
Jun 27, 2013 | 115.21 | 116.09 | 113.55 | 113.60 | 1,423,377 | -0.36(-0.31%) |
Jun 26, 2013 | 114.89 | 115.88 | 113.78 | 113.95 | 1,438,664 | -0.65(-0.57%) |
Jun 25, 2013 | 114.44 | 115.70 | 112.49 | 114.61 | 1,560,628 | +2.14(+1.91%) |
Jun 24, 2013 | 110.37 | 113.60 | 108.24 | 112.46 | 2,446,931 | +0.49(+0.44%) |
Jun 21, 2013 | 114.52 | 114.53 | 109.86 | 111.97 | 3,867,512 | -1.30(-1.15%) |
Jun 20, 2013 | 116.47 | 116.49 | 112.91 | 113.27 | 3,066,994 | -5.24(-4.42%) |
Jun 19, 2013 | 119.75 | 120.13 | 118.22 | 118.52 | 1,615,890 | -1.23(-1.03%) |
Jun 18, 2013 | 118.83 | 122.19 | 118.14 | 119.75 | 2,615,192 | +1.80(+1.53%) |
Jun 17, 2013 | 115.65 | 119.44 | 115.48 | 117.94 | 2,353,357 | +4.41(+3.89%) |
Jun 14, 2013 | 113.92 | 115.16 | 113.04 | 113.53 | 1,601,723 | -0.26(-0.22%) |
Jun 13, 2013 | 110.57 | 114.59 | 110.25 | 113.78 | 1,454,969 | +3.15(+2.85%) |
Jun 12, 2013 | 111.94 | 112.41 | 110.23 | 110.63 | 1,322,005 | -0.19(-0.18%) |
Jun 11, 2013 | 110.36 | 111.90 | 110.22 | 110.83 | 1,959,533 | -1.88(-1.67%) |
Jun 10, 2013 | 110.17 | 112.84 | 110.17 | 112.71 | 1,149,114 | +0.98(+0.88%) |
Jun 07, 2013 | 110.07 | 112.23 | 109.73 | 111.72 | 994,845 | +1.76(+1.60%) |
Jun 06, 2013 | 106.59 | 110.05 | 106.42 | 109.97 | 1,405,593 | +3.11(+2.91%) |
Jun 05, 2013 | 107.98 | 108.48 | 106.85 | 106.86 | 1,110,417 | -1.55(-1.43%) |
Jun 04, 2013 | 108.65 | 110.12 | 106.99 | 108.40 | 1,276,284 | -0.64(-0.59%) |
Jun 03, 2013 | 108.25 | 110.10 | 107.28 | 109.05 | 1,665,928 | +1.67(+1.55%) |
May 31, 2013 | 111.37 | 111.73 | 107.33 | 107.38 | 2,245,062 | -4.48(-4.01%) |
May 30, 2013 | 111.14 | 112.75 | 110.36 | 111.86 | 921,061 | -0.14(-0.12%) |
May 29, 2013 | 111.21 | 113.39 | 110.97 | 112.00 | 1,064,316 | -0.46(-0.41%) |
May 28, 2013 | 111.43 | 112.92 | 110.92 | 112.46 | 1,433,840 | +3.13(+2.86%) |
May 24, 2013 | 110.56 | 110.72 | 108.75 | 109.33 | 1,592,099 | -2.18(-1.96%) |
May 23, 2013 | 109.10 | 112.00 | 107.34 | 111.52 | 1,576,068 | +0.38(+0.34%) |
May 22, 2013 | 111.50 | 113.58 | 110.57 | 111.14 | 4,071,224 | +3.53(+3.28%) |
May 21, 2013 | 108.37 | 109.67 | 107.54 | 107.61 | 1,619,514 | -0.91(-0.84%) |
May 20, 2013 | 110.32 | 111.03 | 108.31 | 108.52 | 1,986,717 | -1.63(-1.48%) |
May 17, 2013 | 108.17 | 110.41 | 107.75 | 110.15 | 1,888,936 | +2.84(+2.65%) |
May 16, 2013 | 107.44 | 108.26 | 106.45 | 107.30 | 1,082,912 | -0.19(-0.18%) |
May 15, 2013 | 107.90 | 108.33 | 106.44 | 107.50 | 1,397,093 | +0.86(+0.81%) |
May 13, 2013 | 105.94 | 107.30 | 105.84 | 106.64 | 1,449,825 | +0.46(+0.43%) |
May 10, 2013 | 105.52 | 106.32 | 103.04 | 106.18 | 3,048,878 | +0.12(+0.12%) |
May 09, 2013 | 106.44 | 107.59 | 105.55 | 106.06 | 2,815,400 | -0.85(-0.80%) |
May 08, 2013 | 105.64 | 107.43 | 105.07 | 106.91 | 2,947,885 | +0.22(+0.20%) |
May 07, 2013 | 104.35 | 107.53 | 103.98 | 106.69 | 3,334,468 | +3.29(+3.18%) |
May 06, 2013 | 101.81 | 104.44 | 101.07 | 103.40 | 3,638,119 | +3.02(+3.01%) |
May 03, 2013 | 99.44 | 100.87 | 97.80 | 100.38 | 2,419,669 | +2.58(+2.64%) |
May 02, 2013 | 92.42 | 99.00 | 92.24 | 97.80 | 3,057,730 | +5.68(+6.17%) |