Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 123.56 | 124.37 | 122.32 | 123.45 | 69,251 | -0.12(-0.09%) |
Jul 30, 2013 | 125.84 | 125.84 | 123.13 | 123.57 | 221,039 | +0.17(+0.14%) |
Jul 29, 2013 | 124.51 | 124.65 | 123.16 | 123.40 | 94,424 | -2.44(-1.94%) |
Jul 26, 2013 | 125.50 | 125.95 | 123.84 | 125.84 | 106,569 | +0.12(+0.09%) |
Jul 25, 2013 | 124.99 | 125.74 | 124.41 | 125.72 | 51,801 | +0.68(+0.54%) |
Jul 24, 2013 | 126.31 | 126.39 | 124.38 | 125.04 | 96,012 | -0.89(-0.70%) |
Jul 23, 2013 | 125.94 | 126.72 | 125.28 | 125.93 | 129,628 | +3.14(+2.56%) |
Jul 22, 2013 | 122.70 | 123.94 | 122.40 | 122.79 | 78,826 | +0.33(+0.27%) |
Jul 19, 2013 | 123.09 | 123.09 | 121.99 | 122.46 | 106,438 | +0.23(+0.18%) |
Jul 18, 2013 | 122.76 | 123.42 | 122.03 | 122.23 | 104,961 | +0.08(+0.06%) |
Jul 17, 2013 | 122.37 | 123.47 | 121.78 | 122.15 | 87,810 | +0.63(+0.52%) |
Jul 16, 2013 | 120.81 | 121.79 | 120.60 | 121.52 | 151,625 | +1.43(+1.19%) |
Jul 15, 2013 | 119.61 | 120.40 | 119.28 | 120.09 | 186,780 | -0.45(-0.38%) |
Jul 12, 2013 | 120.56 | 121.29 | 119.56 | 120.55 | 153,761 | -0.29(-0.24%) |
Jul 11, 2013 | 119.96 | 120.94 | 119.21 | 120.84 | 315,230 | +6.01(+5.23%) |
Jul 10, 2013 | 115.56 | 115.87 | 113.97 | 114.83 | 220,508 | -1.54(-1.33%) |
Jul 09, 2013 | 116.84 | 117.04 | 115.99 | 116.37 | 199,493 | +0.75(+0.65%) |
Jul 08, 2013 | 115.94 | 117.11 | 115.14 | 115.62 | 287,569 | +1.37(+1.20%) |
Jul 05, 2013 | 114.18 | 114.31 | 112.38 | 114.25 | 128,750 | +1.90(+1.69%) |
Jul 03, 2013 | 111.54 | 113.17 | 110.81 | 112.34 | 87,539 | -1.08(-0.95%) |
Jul 02, 2013 | 114.76 | 115.93 | 112.58 | 113.42 | 181,026 | -1.90(-1.65%) |
Jul 01, 2013 | 116.04 | 116.28 | 114.81 | 115.32 | 197,202 | +0.36(+0.31%) |
Jun 28, 2013 | 113.92 | 116.20 | 113.39 | 114.97 | 223,241 | +1.59(+1.40%) |
Jun 27, 2013 | 113.55 | 114.08 | 112.75 | 113.38 | 159,860 | +2.03(+1.82%) |
Jun 26, 2013 | 112.27 | 112.38 | 110.07 | 111.34 | 172,945 | +0.23(+0.21%) |
Jun 25, 2013 | 112.23 | 112.57 | 110.08 | 111.11 | 164,636 | +1.83(+1.68%) |
Jun 24, 2013 | 107.81 | 110.40 | 106.58 | 109.28 | 295,653 | -2.75(-2.45%) |
Jun 21, 2013 | 112.57 | 113.26 | 110.47 | 112.02 | 281,005 | -0.60(-0.54%) |
Jun 20, 2013 | 115.45 | 115.56 | 111.50 | 112.63 | 399,186 | -5.93(-5.00%) |
Jun 19, 2013 | 120.10 | 120.61 | 118.08 | 118.56 | 219,477 | -1.49(-1.24%) |
Jun 18, 2013 | 119.83 | 120.33 | 119.35 | 120.05 | 111,321 | +0.68(+0.57%) |
Jun 17, 2013 | 119.72 | 119.83 | 118.59 | 119.37 | 255,433 | +4.77(+4.16%) |
Jun 14, 2013 | 116.52 | 116.57 | 114.32 | 114.60 | 160,491 | -2.51(-2.14%) |
Jun 13, 2013 | 115.42 | 117.53 | 115.04 | 117.10 | 146,971 | +1.09(+0.94%) |
Jun 12, 2013 | 117.40 | 117.58 | 115.71 | 116.02 | 110,389 | -0.87(-0.74%) |
Jun 11, 2013 | 116.93 | 117.78 | 116.17 | 116.88 | 172,023 | -2.47(-2.07%) |
Jun 10, 2013 | 119.31 | 119.67 | 118.22 | 119.35 | 85,490 | -1.20(-1.00%) |
Jun 07, 2013 | 119.85 | 121.14 | 119.01 | 120.56 | 99,584 | -0.13(-0.11%) |
Jun 06, 2013 | 119.06 | 120.69 | 118.71 | 120.69 | 100,215 | +0.62(+0.52%) |
Jun 05, 2013 | 121.18 | 121.54 | 119.88 | 120.06 | 98,914 | -1.89(-1.55%) |
Jun 04, 2013 | 122.44 | 122.88 | 121.13 | 121.95 | 105,734 | -0.33(-0.27%) |
Jun 03, 2013 | 120.91 | 122.52 | 120.60 | 122.28 | 121,773 | +2.95(+2.47%) |
May 31, 2013 | 121.06 | 121.56 | 119.31 | 119.33 | 142,394 | -1.96(-1.62%) |
May 30, 2013 | 121.25 | 122.11 | 120.82 | 121.30 | 161,495 | +0.29(+0.24%) |
May 29, 2013 | 120.67 | 121.58 | 119.87 | 121.01 | 164,199 | -1.68(-1.37%) |
May 28, 2013 | 122.14 | 123.14 | 121.16 | 122.69 | 204,513 | +2.63(+2.19%) |
May 24, 2013 | 120.53 | 120.66 | 119.02 | 120.06 | 242,227 | -2.48(-2.02%) |
May 23, 2013 | 121.28 | 123.38 | 120.86 | 122.53 | 331,298 | -1.21(-0.98%) |
May 22, 2013 | 125.30 | 127.25 | 123.51 | 123.75 | 242,862 | -2.17(-1.72%) |
May 21, 2013 | 126.24 | 127.01 | 124.07 | 125.91 | 366,455 | -0.33(-0.26%) |
May 20, 2013 | 124.65 | 126.28 | 124.52 | 126.24 | 121,522 | +1.72(+1.38%) |
May 17, 2013 | 123.02 | 125.25 | 123.02 | 124.52 | 122,410 | +2.05(+1.68%) |
May 16, 2013 | 123.06 | 124.25 | 122.06 | 122.46 | 768,593 | -1.85(-1.49%) |
May 15, 2013 | 124.67 | 124.93 | 123.94 | 124.31 | 433,842 | -0.03(-0.02%) |
May 13, 2013 | 124.89 | 125.00 | 124.07 | 124.34 | 332,199 | -2.50(-1.97%) |
May 10, 2013 | 126.74 | 127.41 | 125.37 | 126.84 | 428,431 | -0.57(-0.45%) |
May 09, 2013 | 127.57 | 128.14 | 126.85 | 127.41 | 143,136 | -1.75(-1.35%) |
May 08, 2013 | 127.48 | 129.16 | 127.48 | 129.16 | 108,317 | +1.82(+1.43%) |
May 07, 2013 | 126.49 | 127.70 | 126.22 | 127.35 | 85,646 | +2.03(+1.62%) |
May 06, 2013 | 124.18 | 125.47 | 124.18 | 125.32 | 88,434 | +0.52(+0.41%) |
May 03, 2013 | 124.34 | 125.71 | 123.83 | 124.80 | 128,145 | +0.97(+0.78%) |
May 02, 2013 | 122.36 | 123.99 | 121.79 | 123.83 | 99,118 | +0.66(+0.54%) |