Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 116.98 | 117.06 | 116.19 | 116.79 | 16,074 | +0.12(+0.10%) |
Jul 30, 2013 | 115.08 | 116.67 | 113.98 | 116.67 | 20,222 | +2.22(+1.94%) |
Jul 29, 2013 | 116.91 | 117.03 | 114.24 | 114.44 | 17,512 | -2.42(-2.07%) |
Jul 26, 2013 | 115.95 | 116.91 | 115.83 | 116.87 | 22,401 | +0.75(+0.65%) |
Jul 25, 2013 | 114.76 | 116.31 | 114.40 | 116.11 | 29,467 | +0.91(+0.79%) |
Jul 24, 2013 | 116.23 | 116.27 | 114.08 | 115.20 | 19,943 | -1.15(-0.99%) |
Jul 23, 2013 | 116.94 | 116.98 | 115.28 | 116.35 | 23,923 | -0.20(-0.17%) |
Jul 22, 2013 | 115.99 | 116.55 | 115.32 | 116.55 | 17,686 | +0.67(+0.58%) |
Jul 19, 2013 | 114.08 | 116.15 | 113.45 | 115.87 | 21,245 | +1.67(+1.46%) |
Jul 18, 2013 | 115.91 | 116.03 | 113.61 | 114.20 | 35,658 | -1.75(-1.51%) |
Jul 17, 2013 | 115.12 | 116.49 | 114.64 | 115.95 | 24,517 | +0.83(+0.72%) |
Jul 16, 2013 | 116.43 | 116.43 | 114.60 | 115.12 | 18,952 | -1.27(-1.09%) |
Jul 15, 2013 | 116.31 | 116.51 | 115.40 | 116.39 | 24,326 | +0.56(+0.48%) |
Jul 12, 2013 | 115.87 | 116.19 | 115.28 | 115.83 | 16,526 | +0.56(+0.48%) |
Jul 11, 2013 | 116.19 | 116.19 | 114.52 | 115.28 | 26,238 | +0.52(+0.45%) |
Jul 10, 2013 | 117.03 | 117.03 | 114.44 | 114.76 | 28,490 | -1.63(-1.40%) |
Jul 09, 2013 | 115.71 | 117.18 | 115.67 | 116.39 | 21,864 | +0.99(+0.86%) |
Jul 08, 2013 | 116.39 | 117.82 | 114.65 | 115.40 | 27,725 | -0.67(-0.58%) |
Jul 05, 2013 | 117.06 | 117.90 | 115.00 | 116.07 | 13,408 | -0.64(-0.54%) |
Jul 03, 2013 | 116.27 | 116.83 | 115.36 | 116.71 | 11,500 | +0.87(+0.75%) |
Jul 02, 2013 | 118.38 | 118.38 | 115.59 | 115.83 | 14,069 | -2.14(-1.82%) |
Jul 01, 2013 | 117.90 | 119.57 | 116.50 | 117.98 | 32,928 | +1.87(+1.61%) |
Jun 28, 2013 | 113.97 | 116.19 | 113.67 | 116.11 | 19,168 | +3.18(+2.81%) |
Jun 26, 2013 | 109.75 | 113.26 | 109.75 | 112.93 | 21,108 | +3.69(+3.38%) |
Jun 25, 2013 | 109.28 | 110.43 | 108.41 | 109.24 | 39,801 | +0.36(+0.33%) |
Jun 24, 2013 | 110.95 | 110.99 | 107.37 | 108.88 | 37,632 | -2.98(-2.66%) |
Jun 21, 2013 | 115.20 | 116.35 | 109.87 | 111.86 | 36,394 | +0.48(+0.43%) |
Jun 20, 2013 | 113.21 | 113.21 | 110.31 | 111.38 | 37,160 | -2.54(-2.23%) |
Jun 19, 2013 | 115.32 | 115.95 | 113.41 | 113.93 | 33,071 | -1.27(-1.10%) |
Jun 18, 2013 | 115.40 | 116.19 | 114.60 | 115.20 | 22,080 | +0.16(+0.14%) |
Jun 17, 2013 | 115.44 | 116.98 | 114.08 | 115.04 | 30,970 | +0.16(+0.14%) |
Jun 14, 2013 | 113.09 | 115.08 | 112.06 | 114.88 | 23,454 | +2.15(+1.90%) |
Jun 13, 2013 | 111.30 | 112.77 | 110.55 | 112.73 | 18,870 | +1.95(+1.76%) |
Jun 12, 2013 | 111.07 | 111.98 | 110.07 | 110.79 | 43,962 | +0.56(+0.50%) |
Jun 11, 2013 | 109.04 | 110.23 | 108.41 | 110.23 | 26,321 | +0.60(+0.54%) |
Jun 10, 2013 | 111.58 | 111.66 | 108.56 | 109.64 | 31,164 | -2.15(-1.92%) |
Jun 07, 2013 | 109.83 | 111.92 | 109.83 | 111.78 | 24,897 | +2.54(+2.33%) |
Jun 06, 2013 | 108.84 | 109.99 | 106.86 | 109.24 | 56,191 | -0.04(-0.04%) |
Jun 05, 2013 | 111.11 | 111.30 | 108.09 | 109.28 | 36,473 | -2.34(-2.10%) |
Jun 04, 2013 | 113.53 | 113.53 | 111.34 | 111.62 | 32,673 | -0.87(-0.78%) |
Jun 03, 2013 | 113.49 | 114.68 | 111.42 | 112.50 | 61,997 | -0.12(-0.11%) |
May 31, 2013 | 111.22 | 114.16 | 111.22 | 112.61 | 36,235 | +0.32(+0.28%) |
May 30, 2013 | 113.85 | 114.60 | 110.83 | 112.30 | 32,745 | -0.91(-0.81%) |
May 29, 2013 | 115.87 | 116.38 | 111.98 | 113.21 | 27,727 | -2.58(-2.23%) |
May 28, 2013 | 116.83 | 117.38 | 114.92 | 115.79 | 25,365 | -0.60(-0.51%) |
May 24, 2013 | 116.79 | 117.30 | 115.47 | 116.39 | 27,916 | +0.00(+0.00%) |
May 23, 2013 | 116.98 | 118.02 | 115.60 | 116.39 | 28,111 | -1.11(-0.95%) |
May 22, 2013 | 118.69 | 119.89 | 116.39 | 117.50 | 37,400 | -1.15(-0.97%) |
May 21, 2013 | 118.69 | 118.85 | 117.70 | 118.65 | 33,283 | -0.91(-0.76%) |
May 20, 2013 | 118.26 | 119.57 | 118.26 | 119.57 | 28,981 | +1.19(+1.01%) |
May 17, 2013 | 117.78 | 119.45 | 117.74 | 118.38 | 43,655 | +0.67(+0.57%) |
May 16, 2013 | 117.94 | 118.53 | 117.03 | 117.70 | 30,902 | +0.24(+0.20%) |
May 15, 2013 | 117.82 | 118.42 | 116.47 | 117.46 | 30,301 | +0.28(+0.24%) |
May 13, 2013 | 117.38 | 118.22 | 115.67 | 117.18 | 29,882 | +0.16(+0.14%) |
May 10, 2013 | 117.78 | 118.26 | 116.71 | 117.03 | 33,059 | -0.40(-0.34%) |
May 09, 2013 | 117.54 | 117.95 | 116.35 | 117.42 | 25,716 | -0.12(-0.10%) |
May 08, 2013 | 116.15 | 117.54 | 115.67 | 117.54 | 31,704 | +1.15(+0.99%) |
May 07, 2013 | 116.79 | 116.91 | 114.76 | 116.39 | 25,552 | +0.04(+0.03%) |
May 06, 2013 | 114.60 | 116.87 | 114.60 | 116.35 | 24,324 | +1.19(+1.03%) |
May 03, 2013 | 114.92 | 115.56 | 114.44 | 115.16 | 18,135 | +0.48(+0.42%) |
May 02, 2013 | 114.44 | 114.76 | 113.57 | 114.68 | 25,976 | +0.52(+0.45%) |