Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 110.75 | 116.14 | 110.31 | 113.70 | 0 | +1.30(+1.16%) |
Jul 30, 2013 | 104.14 | 117.18 | 102.00 | 112.40 | 0 | +13.42(+13.56%) |
Jul 29, 2013 | 101.36 | 101.48 | 98.50 | 98.98 | 420,728 | -2.33(-2.30%) |
Jul 26, 2013 | 101.69 | 102.71 | 100.81 | 101.31 | 0 | -1.41(-1.37%) |
Jul 25, 2013 | 100.47 | 103.96 | 100.47 | 102.72 | 0 | +1.76(+1.74%) |
Jul 24, 2013 | 102.51 | 102.93 | 100.61 | 100.96 | 0 | -1.25(-1.22%) |
Jul 23, 2013 | 101.43 | 102.77 | 101.15 | 102.21 | 0 | +0.93(+0.92%) |
Jul 22, 2013 | 101.89 | 103.05 | 101.22 | 101.28 | 0 | -0.47(-0.46%) |
Jul 19, 2013 | 101.25 | 101.94 | 100.23 | 101.75 | 0 | +0.42(+0.41%) |
Jul 18, 2013 | 100.00 | 101.80 | 99.30 | 101.33 | 0 | +1.97(+1.98%) |
Jul 17, 2013 | 100.55 | 100.55 | 98.67 | 99.36 | 217,635 | -0.93(-0.93%) |
Jul 16, 2013 | 101.86 | 102.51 | 98.41 | 100.29 | 0 | -1.42(-1.40%) |
Jul 15, 2013 | 102.33 | 102.98 | 101.13 | 101.71 | 0 | -0.68(-0.66%) |
Jul 12, 2013 | 101.51 | 103.15 | 101.42 | 102.39 | 0 | +0.98(+0.97%) |
Jul 11, 2013 | 101.27 | 102.49 | 100.61 | 101.41 | 220,235 | +1.72(+1.73%) |
Jul 10, 2013 | 99.91 | 100.23 | 98.50 | 99.69 | 0 | -0.59(-0.59%) |
Jul 09, 2013 | 98.95 | 101.14 | 98.12 | 100.28 | 0 | +2.16(+2.20%) |
Jul 08, 2013 | 98.79 | 99.71 | 97.10 | 98.12 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 98.25 | 98.46 | 96.62 | 98.19 | 0 | +1.66(+1.72%) |
Jul 03, 2013 | 95.35 | 97.09 | 95.00 | 96.53 | 0 | +0.86(+0.89%) |
Jul 02, 2013 | 96.43 | 97.49 | 95.01 | 95.67 | 0 | -0.56(-0.58%) |
Jul 01, 2013 | 95.30 | 96.55 | 93.97 | 96.23 | 296,459 | +2.14(+2.27%) |
Jun 28, 2013 | 95.50 | 96.36 | 94.03 | 94.09 | 360,205 | -1.25(-1.31%) |
Jun 27, 2013 | 92.87 | 95.77 | 92.66 | 95.34 | 0 | +3.98(+4.36%) |
Jun 26, 2013 | 90.33 | 92.30 | 89.75 | 91.36 | 0 | +2.39(+2.69%) |
Jun 25, 2013 | 89.60 | 89.60 | 87.67 | 88.97 | 0 | +0.99(+1.13%) |
Jun 24, 2013 | 89.56 | 89.63 | 86.84 | 87.98 | 0 | -2.82(-3.11%) |
Jun 21, 2013 | 91.68 | 91.89 | 89.01 | 90.80 | 444,547 | -0.67(-0.73%) |
Jun 20, 2013 | 93.67 | 94.00 | 91.01 | 91.47 | 0 | -3.71(-3.90%) |
Jun 19, 2013 | 97.67 | 97.86 | 95.14 | 95.18 | 0 | -2.28(-2.34%) |
Jun 18, 2013 | 96.54 | 98.68 | 96.03 | 97.46 | 0 | +1.18(+1.23%) |
Jun 17, 2013 | 96.34 | 97.70 | 95.23 | 96.28 | 299,207 | +0.09(+0.09%) |
Jun 14, 2013 | 96.52 | 97.05 | 95.13 | 96.19 | 0 | -0.69(-0.71%) |
Jun 13, 2013 | 94.21 | 97.08 | 94.17 | 96.88 | 280,849 | +1.98(+2.09%) |
Jun 12, 2013 | 97.34 | 97.72 | 94.58 | 94.90 | 169,562 | -1.98(-2.04%) |
Jun 11, 2013 | 95.00 | 97.86 | 94.62 | 96.88 | 272,070 | -0.14(-0.14%) |
Jun 10, 2013 | 97.06 | 98.50 | 95.47 | 97.02 | 0 | +1.24(+1.29%) |
Jun 07, 2013 | 95.56 | 96.71 | 93.97 | 95.78 | 0 | +0.74(+0.78%) |
Jun 06, 2013 | 93.81 | 95.05 | 92.28 | 95.04 | 289,776 | +0.99(+1.05%) |
Jun 05, 2013 | 95.34 | 95.95 | 92.99 | 94.05 | 0 | -2.09(-2.17%) |
Jun 04, 2013 | 98.21 | 98.79 | 94.78 | 96.14 | 0 | -1.82(-1.86%) |
Jun 03, 2013 | 98.01 | 98.37 | 95.26 | 97.96 | 307,167 | +0.68(+0.70%) |
May 31, 2013 | 96.87 | 98.85 | 96.51 | 97.28 | 273,031 | +0.30(+0.31%) |
May 30, 2013 | 95.32 | 98.19 | 95.32 | 96.98 | 292,486 | +1.62(+1.70%) |
May 29, 2013 | 96.86 | 98.47 | 95.31 | 95.36 | 398,420 | -2.49(-2.54%) |
May 28, 2013 | 95.39 | 99.17 | 94.73 | 97.85 | 650,914 | +4.50(+4.82%) |
May 24, 2013 | 93.51 | 93.64 | 90.88 | 93.35 | 0 | -0.38(-0.41%) |
May 23, 2013 | 92.12 | 94.18 | 90.54 | 93.73 | 0 | +0.01(+0.01%) |
May 22, 2013 | 96.37 | 96.54 | 92.66 | 93.72 | 0 | -2.91(-3.01%) |
May 21, 2013 | 94.64 | 96.80 | 94.50 | 96.63 | 679,412 | +2.68(+2.85%) |
May 20, 2013 | 92.12 | 94.78 | 91.21 | 93.95 | 0 | +1.74(+1.89%) |
May 17, 2013 | 91.86 | 93.09 | 90.96 | 92.21 | 0 | +1.05(+1.15%) |
May 16, 2013 | 90.48 | 91.94 | 90.45 | 91.16 | 351,306 | +0.32(+0.35%) |
May 15, 2013 | 90.03 | 90.95 | 89.13 | 90.84 | 0 | +2.79(+3.17%) |
May 13, 2013 | 88.53 | 88.72 | 87.48 | 88.05 | 0 | -0.81(-0.91%) |
May 10, 2013 | 88.78 | 89.81 | 88.01 | 88.86 | 0 | +0.22(+0.25%) |
May 09, 2013 | 88.47 | 89.17 | 87.56 | 88.64 | 0 | -0.04(-0.05%) |
May 08, 2013 | 88.52 | 88.96 | 87.49 | 88.68 | 0 | +0.19(+0.21%) |
May 07, 2013 | 86.46 | 88.55 | 86.01 | 88.49 | 0 | +2.03(+2.35%) |
May 06, 2013 | 86.37 | 87.67 | 86.07 | 86.46 | 0 | +0.11(+0.13%) |
May 03, 2013 | 87.30 | 87.02 | 86.23 | 86.35 | 0 | +0.21(+0.24%) |
May 02, 2013 | 83.54 | 86.52 | 83.11 | 86.14 | 917,768 | +2.82(+3.38%) |