Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 105.60 | 106.97 | 105.60 | 106.86 | 397,008 | +1.35(+1.28%) |
Jul 30, 2013 | 106.19 | 106.37 | 104.75 | 105.51 | 292,690 | +0.03(+0.03%) |
Jul 29, 2013 | 107.39 | 107.56 | 105.44 | 105.48 | 224,875 | -2.17(-2.02%) |
Jul 26, 2013 | 106.63 | 107.85 | 105.84 | 107.66 | 251,833 | +0.93(+0.87%) |
Jul 25, 2013 | 108.46 | 108.84 | 105.27 | 106.73 | 519,851 | -1.91(-1.76%) |
Jul 24, 2013 | 109.69 | 110.53 | 108.33 | 108.64 | 277,616 | -0.27(-0.25%) |
Jul 23, 2013 | 109.97 | 110.33 | 107.53 | 108.91 | 372,148 | -1.18(-1.07%) |
Jul 22, 2013 | 108.97 | 110.25 | 108.22 | 110.09 | 252,460 | +1.24(+1.14%) |
Jul 19, 2013 | 107.95 | 109.03 | 107.02 | 108.84 | 201,673 | +0.90(+0.83%) |
Jul 18, 2013 | 106.81 | 109.19 | 106.67 | 107.95 | 456,974 | +1.98(+1.87%) |
Jul 17, 2013 | 105.82 | 106.82 | 105.55 | 105.97 | 314,806 | +0.08(+0.07%) |
Jul 16, 2013 | 104.02 | 106.73 | 104.02 | 105.89 | 474,450 | +1.69(+1.62%) |
Jul 15, 2013 | 103.77 | 104.42 | 102.99 | 104.20 | 221,574 | +0.79(+0.76%) |
Jul 12, 2013 | 103.85 | 105.19 | 102.86 | 103.41 | 236,156 | -0.52(-0.50%) |
Jul 11, 2013 | 104.89 | 105.01 | 102.38 | 103.92 | 383,665 | +0.49(+0.48%) |
Jul 10, 2013 | 103.51 | 104.11 | 102.39 | 103.43 | 298,015 | +0.00(+0.00%) |
Jul 09, 2013 | 103.62 | 103.52 | 102.97 | 103.43 | 157,127 | +0.52(+0.51%) |
Jul 08, 2013 | 102.75 | 103.48 | 102.36 | 102.91 | 156,325 | +0.76(+0.74%) |
Jul 05, 2013 | 103.62 | 103.62 | 101.08 | 102.15 | 365,277 | -0.72(-0.70%) |
Jul 03, 2013 | 101.14 | 103.52 | 100.29 | 102.87 | 347,296 | +1.07(+1.05%) |
Jul 02, 2013 | 104.60 | 105.20 | 101.10 | 101.80 | 407,644 | -2.43(-2.34%) |
Jul 01, 2013 | 101.38 | 105.30 | 101.38 | 104.24 | 413,013 | +3.56(+3.53%) |
Jun 28, 2013 | 102.08 | 102.69 | 99.73 | 100.68 | 676,117 | -1.84(-1.79%) |
Jun 27, 2013 | 103.01 | 104.10 | 102.00 | 102.52 | 274,528 | -0.31(-0.31%) |
Jun 26, 2013 | 102.61 | 104.48 | 102.13 | 102.83 | 282,095 | +0.81(+0.80%) |
Jun 25, 2013 | 101.36 | 102.66 | 100.28 | 102.02 | 408,277 | +1.29(+1.28%) |
Jun 24, 2013 | 101.15 | 101.30 | 98.54 | 100.73 | 560,037 | -1.94(-1.88%) |
Jun 21, 2013 | 104.33 | 104.46 | 101.89 | 102.66 | 364,416 | -1.34(-1.29%) |
Jun 20, 2013 | 104.86 | 105.47 | 103.67 | 104.01 | 530,033 | -1.56(-1.48%) |
Jun 19, 2013 | 108.79 | 109.94 | 105.43 | 105.57 | 350,703 | -3.45(-3.17%) |
Jun 18, 2013 | 107.19 | 109.61 | 106.99 | 109.02 | 477,103 | +2.09(+1.95%) |
Jun 17, 2013 | 105.67 | 107.06 | 104.67 | 106.93 | 385,212 | +1.25(+1.18%) |
Jun 14, 2013 | 103.84 | 106.53 | 103.84 | 105.68 | 545,457 | +1.59(+1.53%) |
Jun 13, 2013 | 103.39 | 104.87 | 102.29 | 104.09 | 189,034 | +0.40(+0.38%) |
Jun 12, 2013 | 104.68 | 104.78 | 103.34 | 103.69 | 469,478 | -0.73(-0.70%) |
Jun 11, 2013 | 102.13 | 104.82 | 100.88 | 104.42 | 569,258 | +1.47(+1.43%) |
Jun 10, 2013 | 102.95 | 103.39 | 101.41 | 102.95 | 204,042 | +0.35(+0.35%) |
Jun 07, 2013 | 102.36 | 102.96 | 100.11 | 102.59 | 354,460 | +0.64(+0.62%) |
Jun 06, 2013 | 97.52 | 102.31 | 97.24 | 101.96 | 638,688 | +4.02(+4.11%) |
Jun 05, 2013 | 99.88 | 100.31 | 96.84 | 97.93 | 433,034 | -2.49(-2.48%) |
Jun 04, 2013 | 102.93 | 104.28 | 99.70 | 100.42 | 309,985 | -2.47(-2.40%) |
Jun 03, 2013 | 105.57 | 105.57 | 101.07 | 102.89 | 421,231 | +2.06(+2.04%) |
May 31, 2013 | 100.38 | 101.22 | 99.85 | 100.84 | 287,991 | +0.51(+0.51%) |
May 30, 2013 | 100.64 | 100.86 | 99.93 | 100.33 | 274,105 | -0.40(-0.40%) |
May 29, 2013 | 101.44 | 102.00 | 100.26 | 100.73 | 555,143 | -1.37(-1.34%) |
May 28, 2013 | 103.12 | 104.21 | 100.82 | 102.09 | 954,448 | -0.47(-0.46%) |
May 24, 2013 | 100.52 | 102.99 | 99.87 | 102.56 | 536,182 | +1.37(+1.35%) |
May 23, 2013 | 100.74 | 101.90 | 100.01 | 101.20 | 487,431 | -0.05(-0.05%) |
May 22, 2013 | 101.66 | 102.00 | 100.18 | 101.24 | 341,833 | -0.32(-0.32%) |
May 21, 2013 | 103.93 | 104.59 | 101.41 | 101.57 | 402,169 | -2.06(-1.99%) |
May 20, 2013 | 103.92 | 104.56 | 102.70 | 103.63 | 268,445 | -0.19(-0.18%) |
May 17, 2013 | 104.97 | 105.21 | 102.86 | 103.82 | 463,673 | -1.14(-1.09%) |
May 16, 2013 | 104.81 | 106.71 | 104.43 | 104.97 | 422,705 | -1.09(-1.03%) |
May 15, 2013 | 103.58 | 108.19 | 103.58 | 106.06 | 867,770 | +10.07(+10.50%) |
May 13, 2013 | 99.54 | 99.60 | 95.67 | 95.98 | 694,196 | -3.56(-3.57%) |
May 10, 2013 | 99.48 | 100.61 | 98.55 | 99.54 | 827,159 | +0.33(+0.33%) |
May 09, 2013 | 101.74 | 102.41 | 99.01 | 99.21 | 448,264 | -2.48(-2.44%) |
May 08, 2013 | 102.08 | 103.66 | 100.67 | 101.69 | 623,315 | +2.56(+2.59%) |
May 07, 2013 | 99.45 | 99.82 | 98.46 | 99.12 | 409,962 | -0.45(-0.45%) |
May 06, 2013 | 98.03 | 99.82 | 97.52 | 99.57 | 222,371 | +1.97(+2.01%) |
May 03, 2013 | 98.53 | 98.58 | 97.51 | 97.60 | 324,809 | -0.79(-0.80%) |
May 02, 2013 | 96.67 | 100.24 | 96.67 | 98.39 | 490,929 | +1.60(+1.66%) |