Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 106.16 | 107.28 | 105.25 | 105.99 | 1,376,019 | -0.21(-0.20%) |
Jul 30, 2013 | 106.95 | 107.32 | 105.72 | 106.20 | 545,679 | -0.03(-0.03%) |
Jul 29, 2013 | 106.81 | 106.89 | 105.84 | 106.24 | 349,703 | -0.94(-0.88%) |
Jul 26, 2013 | 106.26 | 107.20 | 105.42 | 107.18 | 379,331 | +0.70(+0.66%) |
Jul 25, 2013 | 105.62 | 106.84 | 104.81 | 106.48 | 1,048,010 | +0.55(+0.52%) |
Jul 24, 2013 | 108.41 | 108.99 | 105.21 | 105.92 | 1,206,244 | -2.54(-2.34%) |
Jul 23, 2013 | 108.96 | 108.96 | 107.92 | 108.47 | 462,971 | -0.29(-0.26%) |
Jul 22, 2013 | 107.97 | 109.00 | 107.73 | 108.75 | 517,804 | +0.55(+0.51%) |
Jul 19, 2013 | 108.39 | 108.66 | 107.46 | 108.20 | 732,652 | -0.27(-0.25%) |
Jul 18, 2013 | 107.64 | 108.59 | 107.44 | 108.47 | 775,038 | +1.08(+1.00%) |
Jul 17, 2013 | 107.06 | 108.38 | 106.80 | 107.40 | 600,905 | +0.66(+0.62%) |
Jul 16, 2013 | 106.42 | 107.36 | 106.29 | 106.74 | 717,564 | +0.42(+0.40%) |
Jul 15, 2013 | 105.84 | 106.65 | 105.47 | 106.32 | 382,985 | +0.42(+0.40%) |
Jul 12, 2013 | 106.15 | 106.67 | 104.90 | 105.90 | 728,882 | -0.19(-0.18%) |
Jul 11, 2013 | 104.42 | 106.31 | 104.35 | 106.09 | 737,908 | +2.74(+2.65%) |
Jul 10, 2013 | 103.17 | 104.01 | 102.36 | 103.36 | 693,984 | +0.01(+0.01%) |
Jul 09, 2013 | 102.33 | 103.79 | 101.94 | 103.34 | 713,286 | +1.58(+1.56%) |
Jul 08, 2013 | 101.84 | 102.89 | 101.60 | 101.76 | 861,118 | -0.01(-0.01%) |
Jul 05, 2013 | 102.03 | 102.40 | 99.49 | 101.76 | 1,204,919 | -0.26(-0.25%) |
Jul 03, 2013 | 102.38 | 102.65 | 100.21 | 102.02 | 1,016,732 | -0.94(-0.92%) |
Jul 02, 2013 | 100.90 | 103.32 | 100.86 | 102.97 | 1,157,194 | +1.94(+1.92%) |
Jul 01, 2013 | 102.27 | 102.58 | 100.70 | 101.03 | 1,029,029 | -1.04(-1.02%) |
Jun 28, 2013 | 101.95 | 103.05 | 100.92 | 102.07 | 1,435,286 | -0.51(-0.50%) |
Jun 27, 2013 | 101.51 | 102.75 | 100.83 | 102.58 | 1,054,624 | +1.70(+1.68%) |
Jun 26, 2013 | 101.09 | 101.52 | 100.46 | 100.89 | 1,186,287 | +0.50(+0.50%) |
Jun 25, 2013 | 99.98 | 101.14 | 98.61 | 100.39 | 1,256,243 | +1.07(+1.07%) |
Jun 24, 2013 | 98.83 | 101.75 | 98.02 | 99.32 | 1,708,250 | -0.35(-0.35%) |
Jun 21, 2013 | 97.90 | 100.53 | 97.62 | 99.67 | 2,669,831 | +2.55(+2.62%) |
Jun 20, 2013 | 98.87 | 98.95 | 96.55 | 97.12 | 1,520,373 | -2.20(-2.21%) |
Jun 19, 2013 | 101.54 | 102.04 | 99.23 | 99.32 | 1,708,678 | -2.13(-2.10%) |
Jun 18, 2013 | 102.13 | 102.35 | 101.36 | 101.45 | 726,137 | -0.63(-0.61%) |
Jun 17, 2013 | 102.02 | 103.17 | 101.16 | 102.08 | 982,815 | +1.02(+1.01%) |
Jun 14, 2013 | 101.34 | 102.68 | 100.24 | 101.05 | 750,432 | -0.37(-0.36%) |
Jun 13, 2013 | 98.11 | 101.64 | 97.89 | 101.42 | 950,016 | +3.09(+3.14%) |
Jun 12, 2013 | 99.83 | 99.83 | 98.00 | 98.33 | 1,072,096 | -0.85(-0.86%) |
Jun 11, 2013 | 99.67 | 100.36 | 98.74 | 99.18 | 861,828 | -0.98(-0.98%) |
Jun 10, 2013 | 101.53 | 101.53 | 99.77 | 100.16 | 692,168 | -1.38(-1.36%) |
Jun 07, 2013 | 101.89 | 102.19 | 100.14 | 101.54 | 1,125,892 | -0.09(-0.08%) |
Jun 06, 2013 | 99.68 | 101.67 | 99.01 | 101.62 | 864,304 | +1.99(+2.00%) |
Jun 05, 2013 | 99.75 | 100.36 | 99.19 | 99.63 | 1,059,005 | -0.43(-0.43%) |
Jun 04, 2013 | 102.68 | 102.94 | 100.02 | 100.06 | 1,083,046 | -2.61(-2.54%) |
Jun 03, 2013 | 100.51 | 102.85 | 99.87 | 102.67 | 1,687,773 | +2.44(+2.43%) |
May 31, 2013 | 101.46 | 102.56 | 100.08 | 100.23 | 2,277,416 | -1.45(-1.42%) |
May 30, 2013 | 103.84 | 104.00 | 101.50 | 101.68 | 1,628,056 | -2.17(-2.09%) |
May 29, 2013 | 105.52 | 105.76 | 103.31 | 103.84 | 1,347,000 | -2.34(-2.21%) |
May 28, 2013 | 108.27 | 108.58 | 105.03 | 106.19 | 1,027,212 | -1.17(-1.09%) |
May 24, 2013 | 105.53 | 107.46 | 105.04 | 107.36 | 1,326,277 | +1.67(+1.58%) |
May 23, 2013 | 106.49 | 106.97 | 104.97 | 105.68 | 1,547,305 | -1.94(-1.80%) |
May 22, 2013 | 110.40 | 111.36 | 107.03 | 107.62 | 1,042,774 | -3.12(-2.82%) |
May 21, 2013 | 110.52 | 110.87 | 109.91 | 110.74 | 1,026,311 | +0.52(+0.47%) |
May 20, 2013 | 110.40 | 110.70 | 109.58 | 110.22 | 737,290 | -0.34(-0.31%) |
May 17, 2013 | 109.11 | 110.70 | 109.11 | 110.56 | 1,180,233 | +1.49(+1.36%) |
May 16, 2013 | 110.00 | 110.87 | 108.60 | 109.08 | 1,218,636 | -1.30(-1.18%) |
May 15, 2013 | 108.56 | 110.44 | 108.33 | 110.38 | 1,172,004 | +1.20(+1.10%) |
May 13, 2013 | 108.33 | 109.27 | 107.96 | 109.18 | 674,040 | +0.71(+0.66%) |
May 10, 2013 | 110.27 | 110.34 | 108.15 | 108.46 | 760,571 | -0.23(-0.21%) |
May 09, 2013 | 109.10 | 109.67 | 108.51 | 108.69 | 748,464 | -0.60(-0.55%) |
May 08, 2013 | 110.21 | 110.27 | 109.03 | 109.30 | 1,018,908 | -0.90(-0.81%) |
May 07, 2013 | 110.28 | 110.41 | 109.94 | 110.19 | 764,170 | +0.09(+0.08%) |
May 06, 2013 | 109.89 | 110.72 | 109.61 | 110.11 | 713,402 | +0.19(+0.17%) |
May 03, 2013 | 110.07 | 110.48 | 109.61 | 109.92 | 771,944 | +0.40(+0.36%) |
May 02, 2013 | 109.18 | 110.07 | 108.73 | 109.53 | 604,711 | +0.65(+0.59%) |