Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 104.38 | 104.64 | 102.52 | 102.66 | 714,559 | -1.00(-0.96%) |
Jul 30, 2013 | 103.74 | 104.18 | 103.51 | 103.66 | 780,532 | +0.11(+0.11%) |
Jul 29, 2013 | 102.94 | 103.88 | 102.94 | 103.55 | 417,701 | +0.31(+0.30%) |
Jul 26, 2013 | 102.62 | 103.50 | 102.52 | 103.24 | 513,296 | +0.24(+0.23%) |
Jul 25, 2013 | 102.48 | 103.44 | 101.90 | 103.00 | 490,188 | +0.52(+0.51%) |
Jul 24, 2013 | 102.68 | 102.68 | 101.36 | 102.48 | 725,101 | +0.79(+0.78%) |
Jul 23, 2013 | 104.50 | 104.98 | 101.61 | 101.69 | 758,387 | -3.37(-3.21%) |
Jul 22, 2013 | 105.40 | 105.96 | 104.74 | 105.06 | 422,270 | -0.49(-0.46%) |
Jul 19, 2013 | 105.00 | 106.12 | 105.00 | 105.55 | 1,127,827 | +0.20(+0.19%) |
Jul 18, 2013 | 105.30 | 106.32 | 105.08 | 105.35 | 796,755 | -0.13(-0.12%) |
Jul 17, 2013 | 105.11 | 106.08 | 104.97 | 105.48 | 560,842 | +1.12(+1.07%) |
Jul 16, 2013 | 105.79 | 105.84 | 104.26 | 104.36 | 506,267 | -0.81(-0.77%) |
Jul 15, 2013 | 105.00 | 106.03 | 105.00 | 105.17 | 410,687 | +0.24(+0.23%) |
Jul 12, 2013 | 104.40 | 106.13 | 104.25 | 104.93 | 645,416 | +0.92(+0.88%) |
Jul 11, 2013 | 104.15 | 104.50 | 103.32 | 104.01 | 441,286 | +0.56(+0.54%) |
Jul 10, 2013 | 103.26 | 103.61 | 102.82 | 103.45 | 500,841 | -0.49(-0.47%) |
Jul 09, 2013 | 102.71 | 103.97 | 102.02 | 103.94 | 558,733 | +1.21(+1.18%) |
Jul 08, 2013 | 102.50 | 103.36 | 101.97 | 102.73 | 506,980 | -0.73(-0.71%) |
Jul 05, 2013 | 103.25 | 104.14 | 103.15 | 103.46 | 411,986 | +0.40(+0.39%) |
Jul 04, 2013 | 102.11 | 103.75 | 102.11 | 103.06 | 193,732 | +0.50(+0.49%) |
Jul 03, 2013 | 103.50 | 103.50 | 101.30 | 102.56 | 397,273 | -0.99(-0.96%) |
Jul 02, 2013 | 102.40 | 103.90 | 102.34 | 103.55 | 508,372 | +1.15(+1.12%) |
Jun 28, 2013 | 1.220 | 102.40 | 102.40 | 102.40 | 5,900 | +0.48(+0.47%) |
Jun 27, 2013 | 102.25 | 102.54 | 101.73 | 101.92 | 455,380 | +0.38(+0.37%) |
Jun 26, 2013 | 101.00 | 102.49 | 100.81 | 101.54 | 549,958 | +0.80(+0.79%) |
Jun 25, 2013 | 98.75 | 100.76 | 98.40 | 100.74 | 531,910 | +2.16(+2.19%) |
Jun 24, 2013 | 99.00 | 99.30 | 98.42 | 98.58 | 575,326 | -0.78(-0.79%) |
Jun 21, 2013 | 99.67 | 100.00 | 98.93 | 99.36 | 2,761,863 | -0.10(-0.10%) |
Jun 20, 2013 | 99.53 | 100.31 | 99.22 | 99.46 | 1,400,583 | -0.98(-0.98%) |
Jun 19, 2013 | 101.21 | 101.36 | 100.12 | 100.44 | 626,753 | -0.80(-0.79%) |
Jun 18, 2013 | 99.97 | 101.48 | 99.81 | 101.24 | 872,769 | +1.56(+1.57%) |
Jun 17, 2013 | 100.11 | 100.40 | 99.29 | 99.68 | 796,246 | -0.20(-0.20%) |
Jun 14, 2013 | 101.58 | 101.58 | 99.79 | 99.88 | 653,725 | -1.22(-1.21%) |
Jun 13, 2013 | 99.54 | 101.45 | 98.99 | 101.10 | 631,098 | +1.00(+1.00%) |
Jun 12, 2013 | 100.76 | 101.14 | 99.56 | 100.10 | 552,572 | -0.34(-0.34%) |
Jun 11, 2013 | 100.55 | 101.85 | 99.72 | 100.44 | 959,791 | -0.88(-0.87%) |
Jun 10, 2013 | 101.74 | 101.99 | 100.88 | 101.32 | 537,513 | -0.54(-0.53%) |
Jun 07, 2013 | 101.85 | 102.81 | 100.61 | 101.86 | 594,476 | +0.00(+0.00%) |
Jun 06, 2013 | 101.73 | 102.55 | 100.50 | 101.86 | 1,155,428 | -0.06(-0.06%) |
Jun 05, 2013 | 104.17 | 104.62 | 101.69 | 101.92 | 1,187,900 | -3.71(-3.51%) |
Jun 04, 2013 | 105.70 | 106.57 | 105.21 | 105.63 | 644,532 | +0.10(+0.09%) |
Jun 03, 2013 | 105.20 | 105.75 | 104.71 | 105.53 | 984,065 | +0.32(+0.30%) |
May 31, 2013 | 105.86 | 107.36 | 104.94 | 105.21 | 1,749,980 | -0.75(-0.71%) |
May 30, 2013 | 105.15 | 106.15 | 105.15 | 105.96 | 913,789 | +0.81(+0.77%) |
May 29, 2013 | 104.69 | 105.55 | 103.53 | 105.15 | 791,657 | -0.08(-0.08%) |
May 28, 2013 | 105.29 | 106.00 | 104.62 | 105.23 | 1,357,478 | +1.08(+1.04%) |
May 27, 2013 | 104.31 | 104.48 | 103.85 | 104.15 | 591,063 | -0.36(-0.34%) |
May 24, 2013 | 103.84 | 104.66 | 103.70 | 104.51 | 591,616 | +0.28(+0.27%) |
May 23, 2013 | 105.26 | 105.26 | 103.94 | 104.23 | 1,208,501 | -1.75(-1.65%) |
May 22, 2013 | 106.48 | 107.46 | 105.82 | 105.98 | 1,162,074 | +0.20(+0.19%) |
May 21, 2013 | 105.89 | 107.57 | 105.50 | 105.78 | 962,948 | +0.10(+0.09%) |
May 17, 2013 | 1.240 | 105.68 | 105.68 | 105.68 | 4,100 | +2.08(+2.01%) |
May 16, 2013 | 103.20 | 104.05 | 103.01 | 103.60 | 699,587 | +0.40(+0.39%) |
May 15, 2013 | 103.33 | 103.95 | 102.77 | 103.20 | 729,548 | +1.08(+1.06%) |
May 13, 2013 | 102.43 | 102.83 | 101.35 | 102.12 | 665,812 | -0.34(-0.33%) |
May 10, 2013 | 102.19 | 102.98 | 101.95 | 102.46 | 649,797 | +0.57(+0.56%) |
May 09, 2013 | 102.02 | 102.48 | 101.52 | 101.89 | 638,637 | -0.10(-0.10%) |
May 08, 2013 | 101.19 | 102.12 | 100.88 | 101.99 | 957,636 | +0.50(+0.49%) |
May 07, 2013 | 100.86 | 101.61 | 100.67 | 101.49 | 909,177 | +0.83(+0.82%) |
May 06, 2013 | 99.99 | 101.58 | 99.76 | 100.66 | 1,026,079 | +1.10(+1.10%) |
May 03, 2013 | 99.00 | 100.94 | 98.99 | 99.56 | 835,382 | +1.10(+1.12%) |
May 02, 2013 | 97.77 | 98.91 | 97.44 | 98.46 | 506,324 | +1.17(+1.20%) |