Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 120.49 | 122.89 | 119.48 | 121.41 | 62,228 | +0.92(+0.76%) |
Jul 30, 2013 | 120.86 | 120.86 | 117.64 | 120.49 | 59,839 | +0.00(+0.00%) |
Jul 29, 2013 | 119.94 | 121.96 | 119.20 | 120.49 | 62,922 | +0.55(+0.46%) |
Jul 26, 2013 | 120.03 | 120.95 | 119.03 | 119.94 | 34,544 | -0.92(-0.76%) |
Jul 25, 2013 | 120.95 | 122.51 | 118.65 | 120.86 | 72,671 | -0.64(-0.53%) |
Jul 24, 2013 | 122.97 | 122.97 | 119.48 | 121.50 | 84,430 | -1.29(-1.05%) |
Jul 23, 2013 | 124.35 | 125.44 | 121.87 | 122.79 | 59,400 | -1.19(-0.96%) |
Jul 22, 2013 | 122.79 | 126.19 | 122.79 | 123.98 | 94,110 | +1.19(+0.97%) |
Jul 19, 2013 | 124.53 | 124.53 | 120.77 | 122.79 | 110,984 | -3.77(-2.98%) |
Jul 18, 2013 | 123.89 | 126.56 | 123.43 | 126.56 | 84,793 | +3.40(+2.76%) |
Jul 17, 2013 | 123.98 | 125.18 | 122.97 | 123.16 | 54,723 | +0.09(+0.07%) |
Jul 16, 2013 | 124.07 | 124.53 | 121.32 | 123.06 | 59,936 | -0.83(-0.67%) |
Jul 15, 2013 | 126.00 | 126.83 | 123.61 | 123.89 | 60,784 | -2.02(-1.61%) |
Jul 12, 2013 | 128.85 | 129.41 | 123.89 | 125.91 | 91,172 | -3.68(-2.84%) |
Jul 11, 2013 | 132.90 | 132.90 | 129.13 | 129.59 | 95,224 | -1.19(-0.91%) |
Jul 10, 2013 | 129.68 | 132.71 | 129.68 | 130.78 | 70,377 | +0.73(+0.57%) |
Jul 09, 2013 | 129.96 | 130.05 | 127.11 | 130.05 | 74,904 | +1.10(+0.86%) |
Jul 08, 2013 | 128.21 | 131.06 | 127.38 | 128.94 | 60,500 | +1.38(+1.08%) |
Jul 05, 2013 | 128.21 | 128.21 | 124.07 | 127.57 | 43,027 | +1.84(+1.46%) |
Jul 03, 2013 | 125.45 | 126.37 | 121.78 | 125.73 | 25,573 | +0.18(+0.15%) |
Jul 02, 2013 | 125.91 | 127.57 | 124.26 | 125.55 | 49,158 | +0.46(+0.37%) |
Jul 01, 2013 | 121.59 | 125.73 | 120.40 | 125.08 | 65,378 | +2.48(+2.02%) |
Jun 28, 2013 | 117.82 | 122.74 | 117.82 | 122.60 | 242,440 | +2.02(+1.68%) |
Jun 26, 2013 | 124.07 | 124.07 | 119.75 | 120.58 | 40,649 | -2.21(-1.80%) |
Jun 25, 2013 | 124.26 | 124.26 | 120.40 | 122.79 | 56,313 | +0.83(+0.68%) |
Jun 24, 2013 | 120.03 | 123.16 | 117.70 | 121.96 | 57,935 | -1.20(-0.97%) |
Jun 21, 2013 | 122.97 | 123.61 | 119.20 | 123.16 | 105,761 | +0.83(+0.68%) |
Jun 20, 2013 | 126.46 | 127.36 | 121.21 | 122.33 | 69,241 | -7.17(-5.54%) |
Jun 19, 2013 | 130.97 | 131.79 | 128.76 | 129.50 | 39,734 | -0.83(-0.63%) |
Jun 18, 2013 | 127.93 | 131.70 | 127.93 | 130.32 | 37,029 | +2.30(+1.79%) |
Jun 17, 2013 | 128.03 | 128.39 | 125.27 | 128.03 | 41,738 | +2.11(+1.68%) |
Jun 14, 2013 | 128.03 | 129.56 | 125.45 | 125.91 | 30,145 | -1.93(-1.51%) |
Jun 13, 2013 | 124.90 | 128.58 | 124.26 | 127.84 | 31,174 | +2.57(+2.05%) |
Jun 12, 2013 | 128.39 | 128.39 | 124.44 | 125.27 | 36,375 | -1.29(-1.02%) |
Jun 11, 2013 | 126.56 | 128.12 | 124.53 | 126.56 | 48,029 | -2.57(-1.99%) |
Jun 10, 2013 | 128.30 | 130.69 | 127.66 | 129.13 | 51,842 | +1.75(+1.37%) |
Jun 07, 2013 | 124.53 | 128.94 | 123.34 | 127.38 | 85,868 | +3.03(+2.44%) |
Jun 06, 2013 | 121.78 | 124.35 | 120.86 | 124.35 | 44,894 | +2.67(+2.19%) |
Jun 05, 2013 | 123.52 | 123.80 | 121.27 | 121.68 | 38,423 | -2.39(-1.93%) |
Jun 04, 2013 | 123.89 | 124.81 | 121.22 | 124.07 | 83,143 | +0.00(+0.00%) |
Jun 03, 2013 | 122.24 | 124.53 | 120.95 | 124.07 | 83,218 | +3.03(+2.51%) |
May 31, 2013 | 124.07 | 125.55 | 120.86 | 121.04 | 58,237 | -4.14(-3.30%) |
May 30, 2013 | 126.65 | 127.93 | 124.17 | 125.18 | 40,699 | -1.19(-0.95%) |
May 29, 2013 | 126.83 | 130.23 | 125.36 | 126.37 | 64,381 | -2.20(-1.71%) |
May 28, 2013 | 125.91 | 129.95 | 125.45 | 128.58 | 83,030 | +4.59(+3.71%) |
May 24, 2013 | 124.07 | 125.82 | 121.87 | 123.98 | 64,791 | -0.73(-0.59%) |
May 23, 2013 | 125.64 | 126.74 | 120.86 | 124.72 | 92,642 | -2.94(-2.30%) |
May 22, 2013 | 132.90 | 135.56 | 126.37 | 127.66 | 65,469 | -5.42(-4.07%) |
May 21, 2013 | 134.37 | 135.19 | 132.16 | 133.08 | 59,921 | -1.38(-1.02%) |
May 20, 2013 | 130.78 | 134.92 | 130.14 | 134.46 | 68,600 | +3.49(+2.67%) |
May 17, 2013 | 128.49 | 131.10 | 127.47 | 130.97 | 58,408 | +3.77(+2.96%) |
May 16, 2013 | 128.39 | 129.22 | 126.56 | 127.20 | 47,697 | -2.11(-1.63%) |
May 15, 2013 | 128.94 | 130.14 | 127.29 | 129.31 | 87,010 | +2.11(+1.66%) |
May 13, 2013 | 126.65 | 128.72 | 125.36 | 127.20 | 81,683 | +0.83(+0.65%) |
May 10, 2013 | 123.61 | 126.74 | 120.86 | 126.37 | 85,410 | +2.21(+1.78%) |
May 09, 2013 | 121.50 | 125.27 | 119.57 | 124.17 | 133,896 | +1.93(+1.58%) |
May 08, 2013 | 121.68 | 123.16 | 119.57 | 122.24 | 86,405 | +2.02(+1.68%) |
May 07, 2013 | 124.99 | 125.27 | 117.27 | 120.21 | 141,749 | -0.28(-0.23%) |
May 06, 2013 | 120.40 | 122.88 | 119.02 | 120.49 | 125,331 | +0.74(+0.61%) |
May 03, 2013 | 117.27 | 120.77 | 115.34 | 119.75 | 163,018 | +4.41(+3.82%) |
May 02, 2013 | 111.58 | 116.54 | 110.56 | 115.34 | 140,763 | +5.06(+4.58%) |