Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 131.00 | 133.35 | 130.41 | 132.31 | 0 | +0.62(+0.47%) |
Jul 30, 2013 | 129.30 | 132.00 | 127.60 | 131.69 | 0 | +2.36(+1.82%) |
Jul 29, 2013 | 126.34 | 130.33 | 126.33 | 129.33 | 0 | +1.77(+1.39%) |
Jul 26, 2013 | 125.08 | 129.60 | 124.27 | 127.56 | 0 | +1.71(+1.36%) |
Jul 25, 2013 | 129.09 | 132.86 | 120.27 | 125.85 | 21,631,208 | +12.48(+11.01%) |
Jul 24, 2013 | 109.76 | 113.88 | 109.37 | 113.37 | 7,501,039 | +3.53(+3.21%) |
Jul 23, 2013 | 111.31 | 111.31 | 108.47 | 109.84 | 3,329,124 | -0.17(-0.15%) |
Jul 22, 2013 | 110.39 | 112.07 | 109.80 | 110.01 | 4,251,848 | -1.07(-0.96%) |
Jul 19, 2013 | 110.32 | 111.88 | 108.42 | 111.08 | 4,099,406 | -0.12(-0.11%) |
Jul 18, 2013 | 107.52 | 111.59 | 107.52 | 111.20 | 6,282,387 | +3.36(+3.12%) |
Jul 17, 2013 | 105.43 | 107.88 | 104.62 | 107.84 | 4,970,641 | +2.15(+2.03%) |
Jul 16, 2013 | 107.25 | 108.05 | 104.61 | 105.69 | 9,535,299 | +4.10(+4.04%) |
Jul 15, 2013 | 97.09 | 102.28 | 97.08 | 101.59 | 0 | +4.74(+4.89%) |
Jul 12, 2013 | 96.58 | 97.05 | 95.18 | 96.85 | 0 | -0.23(-0.24%) |
Jul 11, 2013 | 94.40 | 97.25 | 94.01 | 97.08 | 3,812,606 | +3.65(+3.91%) |
Jul 10, 2013 | 92.61 | 94.18 | 92.40 | 93.43 | 1,766,475 | +0.74(+0.80%) |
Jul 09, 2013 | 91.24 | 93.12 | 90.97 | 92.69 | 0 | +2.19(+2.42%) |
Jul 08, 2013 | 91.52 | 92.48 | 90.41 | 90.50 | 2,810,609 | -1.02(-1.11%) |
Jul 05, 2013 | 90.96 | 92.40 | 89.44 | 91.52 | 0 | +2.30(+2.58%) |
Jul 03, 2013 | 89.78 | 90.60 | 88.89 | 89.22 | 0 | -1.09(-1.21%) |
Jul 02, 2013 | 92.10 | 93.45 | 89.67 | 90.31 | 3,175,413 | -2.19(-2.37%) |
Jul 01, 2013 | 95.35 | 95.50 | 92.22 | 92.50 | 2,607,828 | -2.10(-2.22%) |
Jun 28, 2013 | 93.64 | 95.09 | 92.57 | 94.60 | 2,218,846 | +0.41(+0.44%) |
Jun 27, 2013 | 94.99 | 95.22 | 93.76 | 94.19 | 0 | +0.47(+0.50%) |
Jun 26, 2013 | 91.95 | 94.50 | 91.28 | 93.72 | 3,233,695 | +2.63(+2.89%) |
Jun 25, 2013 | 90.74 | 91.75 | 89.51 | 91.09 | 4,494,010 | +1.20(+1.33%) |
Jun 24, 2013 | 91.16 | 91.28 | 89.55 | 89.89 | 5,475,385 | -3.52(-3.77%) |
Jun 21, 2013 | 93.45 | 94.20 | 92.52 | 93.41 | 3,658,075 | +0.18(+0.20%) |
Jun 20, 2013 | 93.99 | 94.50 | 92.84 | 93.23 | 5,011,460 | -1.32(-1.40%) |
Jun 19, 2013 | 95.60 | 95.97 | 94.18 | 94.55 | 4,052,067 | -1.75(-1.82%) |
Jun 18, 2013 | 96.25 | 97.33 | 96.01 | 96.30 | 3,289,853 | -0.46(-0.48%) |
Jun 17, 2013 | 98.90 | 99.00 | 96.15 | 96.76 | 3,885,136 | -1.24(-1.27%) |
Jun 14, 2013 | 99.41 | 100.04 | 97.07 | 98.00 | 0 | -1.66(-1.67%) |
Jun 13, 2013 | 97.52 | 99.77 | 96.70 | 99.66 | 2,970,281 | +2.15(+2.20%) |
Jun 12, 2013 | 100.08 | 100.29 | 96.50 | 97.51 | 3,638,383 | -1.92(-1.93%) |
Jun 11, 2013 | 100.91 | 101.76 | 99.03 | 99.43 | 3,501,725 | -3.56(-3.46%) |
Jun 10, 2013 | 102.48 | 103.58 | 100.26 | 102.99 | 3,790,753 | +0.32(+0.31%) |
Jun 07, 2013 | 99.57 | 103.61 | 99.30 | 102.67 | 0 | +3.78(+3.82%) |
Jun 06, 2013 | 94.86 | 99.22 | 94.46 | 98.89 | 3,630,631 | +3.94(+4.15%) |
Jun 05, 2013 | 95.98 | 96.12 | 94.23 | 94.95 | 3,004,874 | -1.11(-1.16%) |
Jun 04, 2013 | 96.18 | 97.20 | 95.67 | 96.06 | 0 | -0.29(-0.30%) |
Jun 03, 2013 | 97.04 | 97.38 | 95.50 | 96.35 | 3,066,151 | -0.29(-0.30%) |
May 31, 2013 | 97.50 | 98.32 | 96.60 | 96.64 | 3,761,987 | -1.13(-1.16%) |
May 30, 2013 | 96.18 | 98.24 | 95.73 | 97.77 | 3,553,898 | +1.22(+1.26%) |
May 29, 2013 | 96.94 | 97.50 | 95.58 | 96.55 | 2,932,716 | -0.73(-0.75%) |
May 28, 2013 | 97.88 | 98.50 | 96.55 | 97.28 | 5,206,600 | +0.83(+0.86%) |
May 24, 2013 | 93.75 | 97.27 | 93.75 | 96.45 | 0 | +2.56(+2.73%) |
May 23, 2013 | 92.81 | 95.44 | 92.30 | 93.89 | 4,227,360 | -1.25(-1.31%) |
May 22, 2013 | 98.80 | 100.49 | 93.80 | 95.14 | 6,931,490 | -3.89(-3.93%) |
May 21, 2013 | 100.30 | 100.40 | 97.83 | 99.03 | 0 | -1.46(-1.45%) |
May 20, 2013 | 94.72 | 100.68 | 94.68 | 100.49 | 6,852,621 | +5.77(+6.09%) |
May 17, 2013 | 93.60 | 95.17 | 92.52 | 94.72 | 0 | +2.03(+2.19%) |
May 16, 2013 | 93.49 | 94.21 | 92.52 | 92.69 | 3,020,942 | -0.86(-0.92%) |
May 15, 2013 | 92.11 | 95.15 | 92.10 | 93.55 | 0 | +0.41(+0.44%) |
May 13, 2013 | 95.50 | 95.50 | 92.83 | 93.14 | 4,212,992 | -2.31(-2.42%) |
May 10, 2013 | 94.84 | 95.56 | 93.67 | 95.45 | 0 | +1.20(+1.27%) |
May 09, 2013 | 92.75 | 95.23 | 91.35 | 94.25 | 4,853,346 | +1.34(+1.44%) |
May 08, 2013 | 89.50 | 93.40 | 89.18 | 92.91 | 5,664,595 | +3.61(+4.04%) |
May 07, 2013 | 88.58 | 89.88 | 87.60 | 89.30 | 4,660,505 | +1.65(+1.88%) |
May 06, 2013 | 84.91 | 87.89 | 84.86 | 87.65 | 4,240,967 | +3.14(+3.72%) |
May 03, 2013 | 85.95 | 85.04 | 84.45 | 84.51 | 0 | -0.49(-0.58%) |
May 02, 2013 | 85.12 | 85.78 | 84.48 | 85.00 | 3,413,804 | +0.14(+0.16%) |