Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 118.33 | 120.69 | 117.34 | 119.24 | 63,361 | +0.90(+0.76%) |
Jul 30, 2013 | 118.70 | 118.70 | 115.54 | 118.33 | 60,929 | +0.00(+0.00%) |
Jul 29, 2013 | 117.79 | 119.78 | 117.07 | 118.33 | 64,068 | +0.54(+0.46%) |
Jul 26, 2013 | 117.88 | 118.79 | 116.90 | 117.79 | 35,173 | -0.90(-0.76%) |
Jul 25, 2013 | 118.79 | 120.32 | 116.53 | 118.70 | 73,994 | -0.63(-0.53%) |
Jul 24, 2013 | 120.77 | 120.77 | 117.34 | 119.33 | 85,968 | -1.26(-1.05%) |
Jul 23, 2013 | 122.13 | 123.20 | 119.69 | 120.59 | 60,482 | -1.17(-0.96%) |
Jul 22, 2013 | 120.59 | 123.93 | 120.59 | 121.77 | 95,823 | +1.17(+0.97%) |
Jul 19, 2013 | 122.31 | 122.31 | 118.61 | 120.59 | 113,005 | -3.70(-2.98%) |
Jul 18, 2013 | 121.67 | 124.29 | 121.22 | 124.29 | 86,337 | +3.34(+2.76%) |
Jul 17, 2013 | 121.77 | 122.94 | 120.77 | 120.95 | 55,719 | +0.09(+0.07%) |
Jul 16, 2013 | 121.86 | 122.31 | 119.15 | 120.86 | 61,028 | -0.81(-0.67%) |
Jul 15, 2013 | 123.75 | 124.56 | 121.40 | 121.67 | 61,891 | -1.99(-1.61%) |
Jul 12, 2013 | 126.55 | 127.09 | 121.67 | 123.66 | 92,832 | -3.61(-2.84%) |
Jul 11, 2013 | 130.52 | 130.52 | 126.82 | 127.27 | 96,958 | -1.17(-0.91%) |
Jul 10, 2013 | 127.36 | 130.34 | 127.36 | 128.44 | 71,659 | +0.72(+0.57%) |
Jul 09, 2013 | 127.63 | 127.72 | 124.83 | 127.72 | 76,268 | +1.08(+0.86%) |
Jul 08, 2013 | 125.92 | 128.72 | 125.10 | 126.64 | 61,602 | +1.35(+1.08%) |
Jul 05, 2013 | 125.92 | 125.92 | 121.86 | 125.28 | 43,811 | +1.80(+1.46%) |
Jul 03, 2013 | 123.21 | 124.11 | 119.60 | 123.48 | 26,039 | +0.18(+0.15%) |
Jul 02, 2013 | 123.66 | 125.28 | 122.03 | 123.30 | 50,053 | +0.45(+0.37%) |
Jul 01, 2013 | 119.42 | 123.48 | 118.24 | 122.85 | 66,568 | +2.44(+2.02%) |
Jun 28, 2013 | 115.72 | 120.55 | 115.72 | 120.41 | 246,855 | +1.99(+1.68%) |
Jun 26, 2013 | 121.86 | 121.86 | 117.61 | 118.42 | 41,389 | -2.17(-1.80%) |
Jun 25, 2013 | 122.03 | 122.03 | 118.24 | 120.59 | 57,339 | +0.81(+0.68%) |
Jun 24, 2013 | 117.88 | 120.95 | 115.59 | 119.78 | 58,990 | -1.17(-0.97%) |
Jun 21, 2013 | 120.77 | 121.40 | 117.07 | 120.95 | 107,687 | +0.81(+0.68%) |
Jun 20, 2013 | 124.20 | 125.09 | 119.04 | 120.14 | 70,502 | -7.04(-5.54%) |
Jun 19, 2013 | 128.62 | 129.44 | 126.46 | 127.18 | 40,457 | -0.81(-0.64%) |
Jun 18, 2013 | 125.65 | 129.35 | 125.65 | 127.99 | 37,703 | +2.26(+1.80%) |
Jun 17, 2013 | 125.74 | 126.10 | 123.03 | 125.74 | 42,498 | +2.08(+1.68%) |
Jun 14, 2013 | 125.74 | 127.25 | 123.21 | 123.66 | 30,694 | -1.90(-1.51%) |
Jun 13, 2013 | 122.67 | 126.28 | 122.04 | 125.56 | 31,742 | +2.53(+2.05%) |
Jun 12, 2013 | 126.10 | 126.10 | 122.22 | 123.03 | 37,038 | -1.26(-1.02%) |
Jun 11, 2013 | 124.29 | 125.83 | 122.31 | 124.29 | 48,904 | -2.53(-1.99%) |
Jun 10, 2013 | 126.01 | 128.35 | 125.38 | 126.82 | 52,786 | +1.72(+1.37%) |
Jun 07, 2013 | 122.31 | 126.64 | 121.13 | 125.10 | 87,432 | +2.98(+2.44%) |
Jun 06, 2013 | 119.60 | 122.13 | 118.70 | 122.13 | 45,711 | +2.62(+2.19%) |
Jun 05, 2013 | 121.31 | 121.58 | 119.10 | 119.51 | 39,123 | -2.35(-1.93%) |
Jun 04, 2013 | 121.67 | 122.58 | 119.06 | 121.86 | 84,657 | +0.00(+0.00%) |
Jun 03, 2013 | 120.05 | 122.31 | 118.79 | 121.86 | 84,734 | +2.98(+2.51%) |
May 31, 2013 | 121.86 | 123.30 | 118.70 | 118.88 | 59,298 | -4.06(-3.30%) |
May 30, 2013 | 124.38 | 125.65 | 121.94 | 122.94 | 41,440 | -1.17(-0.95%) |
May 29, 2013 | 124.56 | 127.90 | 123.12 | 124.11 | 65,554 | -2.17(-1.72%) |
May 28, 2013 | 123.66 | 127.62 | 123.21 | 126.28 | 84,542 | +4.51(+3.71%) |
May 24, 2013 | 121.86 | 123.57 | 119.69 | 121.77 | 65,971 | -0.72(-0.59%) |
May 23, 2013 | 123.39 | 124.47 | 118.70 | 122.49 | 94,329 | -2.89(-2.30%) |
May 22, 2013 | 130.52 | 133.14 | 124.11 | 125.38 | 66,661 | -5.33(-4.07%) |
May 21, 2013 | 131.96 | 132.78 | 129.80 | 130.70 | 61,013 | -1.35(-1.03%) |
May 20, 2013 | 128.44 | 132.51 | 127.81 | 132.06 | 69,849 | +3.43(+2.67%) |
May 17, 2013 | 126.19 | 128.76 | 125.19 | 128.62 | 59,472 | +3.70(+2.96%) |
May 16, 2013 | 126.10 | 126.91 | 124.29 | 124.92 | 48,565 | -2.08(-1.63%) |
May 15, 2013 | 126.64 | 127.81 | 125.01 | 127.00 | 88,594 | +2.08(+1.66%) |
May 13, 2013 | 124.38 | 126.41 | 123.12 | 124.92 | 83,170 | +0.81(+0.66%) |
May 10, 2013 | 121.40 | 124.47 | 118.70 | 124.11 | 86,965 | +2.17(+1.78%) |
May 09, 2013 | 119.33 | 123.03 | 117.43 | 121.94 | 136,335 | +1.89(+1.58%) |
May 08, 2013 | 119.51 | 120.95 | 117.43 | 120.05 | 87,979 | +1.99(+1.68%) |
May 07, 2013 | 122.76 | 123.03 | 115.17 | 118.06 | 144,331 | -0.27(-0.23%) |
May 06, 2013 | 118.24 | 120.68 | 116.89 | 118.33 | 127,614 | +0.72(+0.61%) |
May 03, 2013 | 115.17 | 118.61 | 113.28 | 117.61 | 165,987 | +4.33(+3.82%) |
May 02, 2013 | 109.58 | 114.45 | 108.59 | 113.28 | 143,327 | +4.97(+4.58%) |