Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 109.61 | 110.17 | 108.42 | 108.84 | 0 | +0.05(+0.05%) |
Jul 30, 2013 | 108.33 | 109.83 | 107.84 | 108.80 | 0 | +1.47(+1.37%) |
Jul 29, 2013 | 105.39 | 108.74 | 105.30 | 107.32 | 0 | +0.24(+0.22%) |
Jul 26, 2013 | 105.07 | 107.28 | 105.07 | 107.09 | 0 | +0.67(+0.63%) |
Jul 25, 2013 | 107.20 | 107.65 | 104.99 | 106.42 | 0 | -0.79(-0.74%) |
Jul 24, 2013 | 108.48 | 108.56 | 106.59 | 107.21 | 0 | -0.32(-0.30%) |
Jul 23, 2013 | 108.89 | 109.22 | 107.45 | 107.53 | 0 | -1.52(-1.39%) |
Jul 22, 2013 | 107.53 | 109.27 | 107.26 | 109.05 | 1,750,303 | +0.24(+0.22%) |
Jul 19, 2013 | 108.98 | 108.98 | 107.94 | 108.81 | 1,144,602 | -0.01(-0.01%) |
Jul 18, 2013 | 107.61 | 109.55 | 107.61 | 108.82 | 1,166,576 | +1.61(+1.50%) |
Jul 17, 2013 | 108.85 | 109.09 | 107.07 | 107.21 | 1,051,151 | -1.10(-1.01%) |
Jul 16, 2013 | 108.34 | 109.10 | 107.25 | 108.31 | 0 | +0.39(+0.36%) |
Jul 15, 2013 | 106.92 | 108.60 | 106.74 | 107.91 | 1,544,099 | +0.99(+0.92%) |
Jul 12, 2013 | 107.44 | 107.79 | 106.10 | 106.92 | 0 | -0.69(-0.65%) |
Jul 11, 2013 | 105.88 | 108.30 | 104.86 | 107.62 | 3,012,841 | +3.56(+3.43%) |
Jul 10, 2013 | 103.38 | 104.28 | 102.99 | 104.05 | 0 | +0.55(+0.54%) |
Jul 09, 2013 | 104.00 | 103.83 | 102.61 | 103.50 | 0 | -0.32(-0.31%) |
Jul 08, 2013 | 104.09 | 105.54 | 103.65 | 103.82 | 1,782,169 | -0.08(-0.08%) |
Jul 05, 2013 | 104.17 | 104.61 | 102.65 | 103.90 | 0 | +0.77(+0.74%) |
Jul 03, 2013 | 102.35 | 103.83 | 101.84 | 103.13 | 0 | -0.03(-0.03%) |
Jul 02, 2013 | 104.96 | 105.59 | 102.12 | 103.16 | 0 | -1.86(-1.77%) |
Jul 01, 2013 | 105.70 | 106.73 | 104.87 | 105.03 | 0 | +0.40(+0.38%) |
Jun 28, 2013 | 104.98 | 105.68 | 104.56 | 104.63 | 1,411,956 | -0.52(-0.49%) |
Jun 27, 2013 | 104.71 | 106.04 | 104.28 | 105.14 | 0 | +1.12(+1.08%) |
Jun 26, 2013 | 104.25 | 105.84 | 103.52 | 104.02 | 0 | +1.33(+1.30%) |
Jun 25, 2013 | 103.36 | 104.20 | 102.65 | 102.69 | 0 | +1.21(+1.19%) |
Jun 24, 2013 | 103.53 | 103.83 | 99.61 | 101.48 | 0 | -4.55(-4.29%) |
Jun 21, 2013 | 108.72 | 109.24 | 104.14 | 106.03 | 3,934,408 | -2.03(-1.88%) |
Jun 20, 2013 | 111.58 | 111.61 | 106.79 | 108.06 | 0 | -4.65(-4.13%) |
Jun 19, 2013 | 114.67 | 114.67 | 112.56 | 112.71 | 0 | -1.18(-1.03%) |
Jun 18, 2013 | 113.54 | 114.79 | 113.30 | 113.89 | 1,168,123 | +0.74(+0.66%) |
Jun 17, 2013 | 112.01 | 114.67 | 111.28 | 113.14 | 0 | +2.66(+2.40%) |
Jun 14, 2013 | 111.17 | 112.10 | 109.91 | 110.49 | 0 | -1.13(-1.01%) |
Jun 13, 2013 | 109.20 | 112.05 | 108.05 | 111.62 | 1,391,723 | +2.15(+1.96%) |
Jun 12, 2013 | 110.77 | 111.44 | 109.11 | 109.47 | 1,109,702 | -0.73(-0.66%) |
Jun 11, 2013 | 111.75 | 111.98 | 109.75 | 110.19 | 1,695,953 | -3.42(-3.01%) |
Jun 10, 2013 | 112.79 | 114.80 | 112.43 | 113.61 | 0 | +1.19(+1.06%) |
Jun 07, 2013 | 111.00 | 112.91 | 110.53 | 112.42 | 0 | +2.09(+1.90%) |
Jun 06, 2013 | 109.15 | 110.53 | 108.75 | 110.32 | 0 | +0.95(+0.87%) |
Jun 05, 2013 | 111.17 | 112.00 | 108.75 | 109.38 | 0 | -2.50(-2.24%) |
Jun 04, 2013 | 112.74 | 113.23 | 110.60 | 111.88 | 0 | -1.03(-0.91%) |
Jun 03, 2013 | 111.35 | 113.01 | 110.12 | 112.91 | 1,601,301 | +1.81(+1.63%) |
May 31, 2013 | 112.16 | 113.67 | 111.10 | 111.10 | 1,312,040 | -1.82(-1.61%) |
May 30, 2013 | 113.63 | 113.95 | 112.74 | 112.92 | 3,000,789 | -0.29(-0.26%) |
May 29, 2013 | 114.76 | 115.29 | 112.69 | 113.22 | 1,327,494 | -1.72(-1.49%) |
May 28, 2013 | 114.20 | 116.53 | 114.08 | 114.94 | 1,267,591 | +2.19(+1.94%) |
May 24, 2013 | 112.13 | 113.19 | 111.60 | 112.74 | 0 | -0.45(-0.40%) |
May 23, 2013 | 114.29 | 114.46 | 112.30 | 113.19 | 1,785,761 | -2.61(-2.25%) |
May 22, 2013 | 117.06 | 118.54 | 115.16 | 115.80 | 0 | -0.65(-0.55%) |
May 21, 2013 | 117.13 | 117.87 | 115.68 | 116.45 | 0 | -0.56(-0.48%) |
May 20, 2013 | 115.67 | 117.37 | 115.32 | 117.00 | 0 | +1.73(+1.50%) |
May 17, 2013 | 114.94 | 115.81 | 114.55 | 115.27 | 0 | +1.33(+1.17%) |
May 16, 2013 | 113.64 | 115.50 | 113.64 | 113.94 | 1,171,168 | -0.33(-0.29%) |
May 15, 2013 | 115.94 | 116.42 | 113.61 | 114.27 | 0 | -0.49(-0.43%) |
May 13, 2013 | 113.80 | 114.78 | 113.02 | 114.76 | 0 | +1.03(+0.91%) |
May 10, 2013 | 114.18 | 114.81 | 113.43 | 113.72 | 0 | -0.37(-0.32%) |
May 09, 2013 | 113.10 | 114.53 | 112.22 | 114.09 | 0 | +0.58(+0.51%) |
May 08, 2013 | 113.69 | 114.40 | 112.87 | 113.51 | 0 | +0.00(+0.00%) |
May 07, 2013 | 112.85 | 114.08 | 112.41 | 113.51 | 0 | +0.95(+0.84%) |
May 06, 2013 | 112.70 | 113.91 | 112.05 | 112.56 | 0 | -0.10(-0.09%) |
May 03, 2013 | 112.20 | 112.82 | 110.89 | 112.66 | 0 | +1.77(+1.60%) |
May 02, 2013 | 111.32 | 112.36 | 110.44 | 110.89 | 0 | +0.32(+0.29%) |