Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 106.12 | 107.24 | 105.21 | 105.95 | 1,376,489 | -0.21(-0.20%) |
Jul 30, 2013 | 106.91 | 107.29 | 105.68 | 106.17 | 545,866 | -0.03(-0.03%) |
Jul 29, 2013 | 106.77 | 106.85 | 105.81 | 106.20 | 349,823 | -0.94(-0.88%) |
Jul 26, 2013 | 106.22 | 107.16 | 105.38 | 107.14 | 379,461 | +0.70(+0.66%) |
Jul 25, 2013 | 105.59 | 106.81 | 104.78 | 106.44 | 1,048,368 | +0.55(+0.52%) |
Jul 24, 2013 | 108.37 | 108.96 | 105.17 | 105.89 | 1,206,657 | -2.54(-2.34%) |
Jul 23, 2013 | 108.92 | 108.92 | 107.88 | 108.43 | 463,129 | -0.29(-0.26%) |
Jul 22, 2013 | 107.94 | 108.96 | 107.70 | 108.72 | 517,981 | +0.55(+0.51%) |
Jul 19, 2013 | 108.36 | 108.62 | 107.42 | 108.16 | 732,903 | -0.27(-0.25%) |
Jul 18, 2013 | 107.61 | 108.56 | 107.41 | 108.44 | 775,303 | +1.08(+1.00%) |
Jul 17, 2013 | 107.02 | 108.34 | 106.77 | 107.36 | 601,110 | +0.66(+0.62%) |
Jul 16, 2013 | 106.38 | 107.33 | 106.25 | 106.70 | 717,810 | +0.42(+0.39%) |
Jul 15, 2013 | 105.81 | 106.61 | 105.44 | 106.28 | 383,116 | +0.42(+0.40%) |
Jul 12, 2013 | 106.11 | 106.63 | 104.86 | 105.86 | 729,131 | -0.19(-0.18%) |
Jul 11, 2013 | 104.38 | 106.27 | 104.32 | 106.06 | 738,161 | +2.74(+2.65%) |
Jul 10, 2013 | 103.14 | 103.98 | 102.33 | 103.32 | 694,221 | +0.01(+0.01%) |
Jul 09, 2013 | 102.30 | 103.76 | 101.91 | 103.31 | 713,530 | +1.58(+1.56%) |
Jul 08, 2013 | 101.81 | 102.85 | 101.57 | 101.72 | 861,412 | -0.01(-0.01%) |
Jul 05, 2013 | 101.99 | 102.36 | 99.46 | 101.73 | 1,205,331 | -0.26(-0.25%) |
Jul 03, 2013 | 102.35 | 102.61 | 100.17 | 101.99 | 1,017,080 | -0.94(-0.92%) |
Jul 02, 2013 | 100.86 | 103.29 | 100.83 | 102.93 | 1,157,590 | +1.94(+1.92%) |
Jul 01, 2013 | 102.23 | 102.54 | 100.66 | 101.00 | 1,029,381 | -1.04(-1.02%) |
Jun 28, 2013 | 101.92 | 103.01 | 100.89 | 102.03 | 1,435,777 | -0.51(-0.50%) |
Jun 27, 2013 | 101.48 | 102.72 | 100.80 | 102.55 | 1,054,985 | +1.70(+1.68%) |
Jun 26, 2013 | 101.06 | 101.48 | 100.42 | 100.85 | 1,186,693 | +0.50(+0.50%) |
Jun 25, 2013 | 99.95 | 101.11 | 98.57 | 100.35 | 1,256,673 | +1.07(+1.07%) |
Jun 24, 2013 | 98.79 | 101.72 | 97.99 | 99.29 | 1,708,834 | -0.35(-0.35%) |
Jun 21, 2013 | 97.86 | 100.50 | 97.59 | 99.64 | 2,670,744 | +2.55(+2.63%) |
Jun 20, 2013 | 98.83 | 98.92 | 96.52 | 97.09 | 1,520,893 | -2.20(-2.21%) |
Jun 19, 2013 | 101.50 | 102.01 | 99.19 | 99.29 | 1,709,263 | -2.13(-2.10%) |
Jun 18, 2013 | 102.09 | 102.31 | 101.32 | 101.42 | 726,386 | -0.63(-0.61%) |
Jun 17, 2013 | 101.98 | 103.14 | 101.12 | 102.04 | 983,152 | +1.03(+1.01%) |
Jun 14, 2013 | 101.31 | 102.65 | 100.20 | 101.02 | 750,689 | -0.37(-0.36%) |
Jun 13, 2013 | 98.08 | 101.61 | 97.86 | 101.38 | 950,341 | +3.09(+3.14%) |
Jun 12, 2013 | 99.79 | 99.79 | 97.96 | 98.30 | 1,072,463 | -0.85(-0.86%) |
Jun 11, 2013 | 99.64 | 100.33 | 98.71 | 99.15 | 862,123 | -0.98(-0.98%) |
Jun 10, 2013 | 101.50 | 101.50 | 99.74 | 100.12 | 692,405 | -1.38(-1.36%) |
Jun 07, 2013 | 101.86 | 102.16 | 100.11 | 101.50 | 1,126,277 | -0.09(-0.08%) |
Jun 06, 2013 | 99.64 | 101.64 | 98.98 | 101.59 | 864,599 | +1.99(+2.00%) |
Jun 05, 2013 | 99.71 | 100.33 | 99.15 | 99.60 | 1,059,367 | -0.43(-0.43%) |
Jun 04, 2013 | 102.64 | 102.90 | 99.98 | 100.02 | 1,083,417 | -2.61(-2.54%) |
Jun 03, 2013 | 100.48 | 102.82 | 99.83 | 102.63 | 1,688,351 | +2.44(+2.43%) |
May 31, 2013 | 101.42 | 102.53 | 100.05 | 100.20 | 2,278,195 | -1.45(-1.42%) |
May 30, 2013 | 103.81 | 103.97 | 101.46 | 101.64 | 1,628,613 | -2.16(-2.09%) |
May 29, 2013 | 105.48 | 105.72 | 103.27 | 103.81 | 1,347,461 | -2.34(-2.21%) |
May 28, 2013 | 108.23 | 108.55 | 104.99 | 106.15 | 1,027,564 | -1.17(-1.09%) |
May 24, 2013 | 105.49 | 107.42 | 105.00 | 107.32 | 1,326,731 | +1.67(+1.58%) |
May 23, 2013 | 106.45 | 106.94 | 104.94 | 105.65 | 1,547,834 | -1.93(-1.80%) |
May 22, 2013 | 110.36 | 111.32 | 106.99 | 107.58 | 1,043,131 | -3.12(-2.82%) |
May 21, 2013 | 110.48 | 110.83 | 109.87 | 110.70 | 1,026,662 | +0.52(+0.47%) |
May 20, 2013 | 110.36 | 110.66 | 109.54 | 110.18 | 737,543 | -0.34(-0.31%) |
May 17, 2013 | 109.07 | 110.66 | 109.07 | 110.53 | 1,180,636 | +1.48(+1.36%) |
May 16, 2013 | 109.96 | 110.83 | 108.56 | 109.04 | 1,219,053 | -1.30(-1.18%) |
May 15, 2013 | 108.53 | 110.41 | 108.30 | 110.34 | 1,172,405 | +1.20(+1.10%) |
May 13, 2013 | 108.30 | 109.23 | 107.92 | 109.14 | 674,270 | +0.71(+0.66%) |
May 10, 2013 | 110.23 | 110.30 | 108.12 | 108.43 | 760,832 | -0.23(-0.21%) |
May 09, 2013 | 109.06 | 109.64 | 108.47 | 108.66 | 748,721 | -0.60(-0.55%) |
May 08, 2013 | 110.17 | 110.23 | 108.99 | 109.26 | 1,019,257 | -0.90(-0.82%) |
May 07, 2013 | 110.24 | 110.37 | 109.91 | 110.16 | 764,431 | +0.09(+0.08%) |
May 06, 2013 | 109.85 | 110.68 | 109.57 | 110.07 | 713,646 | +0.18(+0.17%) |
May 03, 2013 | 110.03 | 110.44 | 109.57 | 109.89 | 772,208 | +0.40(+0.36%) |
May 02, 2013 | 109.14 | 110.03 | 108.70 | 109.49 | 604,918 | +0.65(+0.59%) |