Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 88.02 | 89.22 | 87.80 | 88.52 | 24,094 | -0.84(-0.94%) |
Jul 30, 2013 | 89.74 | 89.89 | 89.20 | 89.36 | 15,575 | +0.91(+1.03%) |
Jul 29, 2013 | 88.19 | 88.55 | 87.83 | 88.45 | 19,623 | +0.52(+0.59%) |
Jul 26, 2013 | 88.41 | 88.42 | 87.06 | 87.93 | 32,763 | -1.41(-1.58%) |
Jul 25, 2013 | 88.71 | 89.34 | 87.95 | 89.34 | 43,540 | -2.36(-2.57%) |
Jul 24, 2013 | 92.43 | 92.43 | 91.40 | 91.70 | 49,568 | -0.58(-0.63%) |
Jul 23, 2013 | 92.64 | 92.64 | 92.00 | 92.28 | 21,858 | -0.12(-0.13%) |
Jul 22, 2013 | 92.59 | 92.90 | 92.33 | 92.40 | 23,268 | +0.45(+0.49%) |
Jul 19, 2013 | 91.58 | 92.12 | 91.53 | 91.95 | 15,353 | -0.75(-0.81%) |
Jul 18, 2013 | 92.01 | 92.70 | 91.81 | 92.70 | 13,092 | -0.35(-0.38%) |
Jul 17, 2013 | 93.44 | 93.50 | 92.75 | 93.05 | 19,189 | +0.80(+0.87%) |
Jul 16, 2013 | 92.29 | 92.37 | 91.89 | 92.25 | 18,155 | -0.07(-0.08%) |
Jul 15, 2013 | 92.30 | 92.43 | 92.10 | 92.32 | 26,508 | +0.22(+0.24%) |
Jul 12, 2013 | 92.06 | 92.10 | 91.44 | 92.10 | 25,160 | -1.43(-1.53%) |
Jul 11, 2013 | 92.95 | 93.81 | 92.43 | 93.53 | 38,719 | +3.54(+3.94%) |
Jul 10, 2013 | 89.08 | 90.60 | 89.08 | 89.99 | 28,397 | +0.66(+0.73%) |
Jul 09, 2013 | 89.70 | 89.44 | 88.87 | 89.33 | 45,911 | +0.53(+0.60%) |
Jul 08, 2013 | 88.67 | 89.23 | 88.45 | 88.80 | 129,454 | +2.22(+2.56%) |
Jul 05, 2013 | 87.11 | 87.37 | 86.00 | 86.58 | 36,053 | -1.87(-2.11%) |
Jul 03, 2013 | 87.26 | 88.53 | 87.09 | 88.45 | 22,143 | +0.41(+0.47%) |
Jul 02, 2013 | 88.82 | 89.16 | 87.71 | 88.04 | 42,855 | -1.07(-1.20%) |
Jul 01, 2013 | 89.08 | 89.62 | 89.05 | 89.11 | 48,752 | -0.38(-0.42%) |
Jun 28, 2013 | 89.10 | 89.94 | 88.87 | 89.49 | 38,342 | +0.65(+0.73%) |
Jun 27, 2013 | 88.37 | 89.10 | 88.37 | 88.84 | 119,123 | -1.18(-1.31%) |
Jun 26, 2013 | 91.32 | 91.48 | 90.02 | 90.02 | 95,801 | -0.93(-1.02%) |
Jun 25, 2013 | 91.16 | 91.35 | 90.06 | 90.95 | 76,152 | +0.65(+0.72%) |
Jun 24, 2013 | 89.37 | 90.65 | 89.27 | 90.30 | 51,007 | -1.45(-1.58%) |
Jun 21, 2013 | 93.27 | 93.48 | 90.76 | 91.75 | 49,368 | -1.71(-1.83%) |
Jun 20, 2013 | 94.57 | 94.68 | 93.22 | 93.46 | 36,980 | -3.69(-3.80%) |
Jun 19, 2013 | 99.83 | 99.92 | 97.05 | 97.15 | 26,358 | -2.71(-2.71%) |
Jun 18, 2013 | 99.12 | 100.00 | 99.12 | 99.86 | 31,835 | +1.60(+1.63%) |
Jun 17, 2013 | 98.52 | 99.19 | 97.93 | 98.26 | 23,004 | +1.23(+1.27%) |
Jun 14, 2013 | 97.14 | 97.74 | 96.35 | 97.03 | 17,198 | -0.02(-0.02%) |
Jun 13, 2013 | 95.70 | 97.41 | 95.55 | 97.05 | 24,478 | +0.55(+0.57%) |
Jun 12, 2013 | 98.02 | 98.06 | 96.50 | 96.50 | 27,260 | -0.38(-0.39%) |
Jun 11, 2013 | 96.00 | 97.37 | 95.86 | 96.88 | 24,735 | -0.79(-0.81%) |
Jun 10, 2013 | 97.92 | 98.00 | 96.97 | 97.67 | 14,725 | +1.65(+1.72%) |
Jun 07, 2013 | 94.27 | 96.48 | 94.01 | 96.02 | 22,184 | +1.04(+1.09%) |
Jun 06, 2013 | 95.34 | 95.97 | 94.10 | 94.98 | 46,967 | -0.34(-0.36%) |
Jun 05, 2013 | 95.85 | 96.30 | 95.31 | 95.32 | 20,478 | -2.58(-2.64%) |
Jun 04, 2013 | 98.37 | 98.69 | 97.34 | 97.90 | 59,761 | -1.40(-1.41%) |
Jun 03, 2013 | 98.48 | 99.43 | 97.91 | 99.30 | 46,354 | +1.90(+1.95%) |
May 31, 2013 | 97.89 | 98.17 | 97.40 | 97.40 | 35,450 | -0.39(-0.40%) |
May 30, 2013 | 97.40 | 98.19 | 97.19 | 97.79 | 41,378 | +0.89(+0.92%) |
May 29, 2013 | 96.36 | 97.10 | 96.32 | 96.90 | 47,774 | +0.19(+0.20%) |
May 28, 2013 | 97.16 | 97.68 | 96.42 | 96.71 | 36,756 | +1.57(+1.65%) |
May 24, 2013 | 94.30 | 95.14 | 94.20 | 95.14 | 55,675 | -1.01(-1.05%) |
May 23, 2013 | 95.04 | 96.39 | 95.04 | 96.15 | 48,634 | +0.05(+0.05%) |
May 22, 2013 | 96.65 | 98.00 | 95.71 | 96.10 | 58,114 | -1.07(-1.10%) |
May 21, 2013 | 96.38 | 97.39 | 95.89 | 97.17 | 34,506 | +1.99(+2.09%) |
May 20, 2013 | 94.73 | 95.30 | 94.72 | 95.18 | 30,534 | -0.63(-0.66%) |
May 17, 2013 | 94.97 | 96.16 | 94.79 | 95.81 | 20,047 | +1.12(+1.18%) |
May 16, 2013 | 94.91 | 95.69 | 94.51 | 94.69 | 42,203 | +0.04(+0.04%) |
May 15, 2013 | 93.80 | 94.65 | 93.80 | 94.65 | 31,306 | -1.32(-1.38%) |
May 13, 2013 | 95.32 | 96.09 | 95.29 | 95.97 | 152,297 | -0.21(-0.22%) |
May 10, 2013 | 96.34 | 96.46 | 95.42 | 96.18 | 14,417 | +0.18(+0.19%) |
May 09, 2013 | 96.78 | 96.98 | 95.86 | 96.00 | 20,501 | -0.70(-0.72%) |
May 08, 2013 | 96.34 | 97.00 | 96.34 | 96.70 | 70,796 | +0.55(+0.57%) |
May 07, 2013 | 96.60 | 96.96 | 96.15 | 96.15 | 70,710 | +1.07(+1.13%) |
May 06, 2013 | 95.66 | 95.66 | 95.00 | 95.08 | 95,706 | -0.79(-0.82%) |
May 03, 2013 | 95.89 | 96.90 | 95.67 | 95.87 | 46,654 | +1.95(+2.08%) |
May 02, 2013 | 93.41 | 94.15 | 93.41 | 93.92 | 18,004 | +1.81(+1.97%) |