Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 95.77 | 97.33 | 95.00 | 95.01 | 0 | -0.93(-0.97%) |
Jul 30, 2013 | 96.04 | 99.41 | 92.99 | 95.94 | 0 | -0.63(-0.65%) |
Jul 29, 2013 | 96.97 | 97.47 | 95.19 | 96.57 | 0 | -0.80(-0.82%) |
Jul 26, 2013 | 97.25 | 97.93 | 96.23 | 97.37 | 0 | -0.83(-0.85%) |
Jul 25, 2013 | 97.32 | 98.31 | 97.15 | 98.20 | 0 | +0.85(+0.87%) |
Jul 24, 2013 | 97.31 | 99.42 | 96.82 | 97.35 | 0 | +0.43(+0.44%) |
Jul 23, 2013 | 96.11 | 97.04 | 96.11 | 96.92 | 0 | +0.55(+0.57%) |
Jul 22, 2013 | 96.40 | 97.07 | 95.51 | 96.37 | 0 | -0.40(-0.41%) |
Jul 19, 2013 | 96.71 | 96.95 | 95.93 | 96.77 | 0 | -0.49(-0.50%) |
Jul 18, 2013 | 96.99 | 98.35 | 96.85 | 97.26 | 0 | +0.31(+0.32%) |
Jul 17, 2013 | 95.68 | 97.62 | 94.94 | 96.95 | 49,012 | +0.34(+0.35%) |
Jul 16, 2013 | 96.67 | 97.03 | 95.50 | 96.61 | 0 | +0.02(+0.02%) |
Jul 15, 2013 | 97.75 | 98.62 | 96.10 | 96.59 | 0 | -1.12(-1.15%) |
Jul 12, 2013 | 97.97 | 98.88 | 97.65 | 97.71 | 0 | -0.63(-0.64%) |
Jul 11, 2013 | 96.61 | 98.80 | 96.25 | 98.34 | 0 | +3.06(+3.21%) |
Jul 10, 2013 | 92.33 | 95.48 | 92.07 | 95.28 | 0 | +3.05(+3.31%) |
Jul 09, 2013 | 90.23 | 92.43 | 89.96 | 92.23 | 0 | +2.27(+2.52%) |
Jul 08, 2013 | 90.22 | 90.34 | 89.11 | 89.96 | 79,557 | +0.22(+0.25%) |
Jul 05, 2013 | 89.82 | 90.14 | 88.72 | 89.74 | 0 | +1.13(+1.28%) |
Jul 03, 2013 | 88.19 | 89.63 | 88.07 | 88.61 | 0 | -0.19(-0.21%) |
Jul 02, 2013 | 87.95 | 89.73 | 87.51 | 88.80 | 0 | +1.03(+1.17%) |
Jul 01, 2013 | 87.50 | 88.34 | 87.12 | 87.77 | 0 | +0.81(+0.93%) |
Jun 28, 2013 | 85.00 | 87.41 | 84.87 | 86.96 | 100,957 | +1.38(+1.61%) |
Jun 27, 2013 | 84.49 | 86.02 | 84.22 | 85.58 | 0 | +1.50(+1.78%) |
Jun 26, 2013 | 84.74 | 85.12 | 84.08 | 84.08 | 0 | -0.23(-0.27%) |
Jun 25, 2013 | 85.40 | 85.40 | 83.55 | 84.31 | 0 | -0.52(-0.61%) |
Jun 24, 2013 | 83.76 | 85.87 | 82.72 | 84.83 | 0 | +0.56(+0.66%) |
Jun 21, 2013 | 86.64 | 86.93 | 83.88 | 84.27 | 236,071 | -2.37(-2.74%) |
Jun 20, 2013 | 87.04 | 87.17 | 85.83 | 86.64 | 0 | -1.30(-1.48%) |
Jun 19, 2013 | 88.26 | 89.70 | 87.36 | 87.94 | 0 | -1.63(-1.82%) |
Jun 18, 2013 | 89.66 | 90.29 | 88.56 | 89.57 | 0 | +0.36(+0.40%) |
Jun 17, 2013 | 91.46 | 91.46 | 88.59 | 89.21 | 0 | -1.73(-1.90%) |
Jun 14, 2013 | 89.94 | 91.22 | 89.84 | 90.94 | 0 | +0.89(+0.99%) |
Jun 13, 2013 | 88.27 | 90.17 | 87.66 | 90.05 | 91,845 | +1.91(+2.17%) |
Jun 12, 2013 | 88.57 | 89.28 | 86.99 | 88.14 | 110,034 | +0.02(+0.02%) |
Jun 11, 2013 | 88.78 | 89.45 | 88.00 | 88.12 | 74,430 | -1.57(-1.75%) |
Jun 10, 2013 | 89.89 | 90.58 | 89.36 | 89.69 | 0 | -0.02(-0.02%) |
Jun 07, 2013 | 90.49 | 90.49 | 89.33 | 89.71 | 0 | -0.39(-0.43%) |
Jun 06, 2013 | 90.45 | 91.99 | 89.11 | 90.09 | 110,497 | -0.44(-0.48%) |
Jun 05, 2013 | 90.16 | 91.37 | 89.77 | 90.53 | 0 | +0.01(+0.01%) |
Jun 04, 2013 | 90.94 | 91.36 | 89.16 | 90.52 | 0 | -0.57(-0.63%) |
Jun 03, 2013 | 91.77 | 91.95 | 89.49 | 91.09 | 159,650 | -0.39(-0.43%) |
May 31, 2013 | 92.37 | 92.37 | 91.09 | 91.48 | 92,892 | -1.68(-1.80%) |
May 30, 2013 | 91.84 | 93.49 | 91.41 | 93.16 | 93,509 | +1.70(+1.86%) |
May 29, 2013 | 91.52 | 92.23 | 90.00 | 91.46 | 89,727 | -0.88(-0.95%) |
May 28, 2013 | 93.28 | 94.39 | 91.60 | 92.34 | 95,452 | -0.07(-0.08%) |
May 24, 2013 | 90.91 | 92.63 | 89.31 | 92.41 | 0 | +1.12(+1.23%) |
May 23, 2013 | 89.21 | 91.97 | 89.21 | 91.29 | 0 | +0.72(+0.79%) |
May 22, 2013 | 93.33 | 93.33 | 89.75 | 90.57 | 0 | -2.66(-2.85%) |
May 21, 2013 | 93.97 | 94.45 | 92.71 | 93.23 | 0 | -0.94(-1.00%) |
May 20, 2013 | 94.13 | 95.43 | 93.77 | 94.17 | 0 | -1.78(-1.86%) |
May 17, 2013 | 94.63 | 96.10 | 93.70 | 95.95 | 0 | +1.60(+1.70%) |
May 16, 2013 | 92.90 | 95.07 | 92.90 | 94.35 | 181,091 | +1.26(+1.35%) |
May 15, 2013 | 94.78 | 94.86 | 91.98 | 93.09 | 0 | -1.40(-1.48%) |
May 13, 2013 | 94.78 | 95.21 | 93.87 | 94.49 | 0 | -0.21(-0.22%) |
May 10, 2013 | 91.76 | 94.94 | 91.50 | 94.70 | 0 | +3.22(+3.52%) |
May 09, 2013 | 91.53 | 92.34 | 91.33 | 91.48 | 0 | -0.44(-0.48%) |
May 08, 2013 | 91.16 | 92.58 | 91.00 | 91.92 | 0 | +0.25(+0.27%) |
May 07, 2013 | 90.78 | 92.44 | 90.67 | 91.67 | 0 | +0.64(+0.70%) |
May 06, 2013 | 91.01 | 91.58 | 89.76 | 91.03 | 0 | -0.11(-0.12%) |
May 03, 2013 | 91.31 | 91.59 | 90.00 | 91.14 | 0 | +1.14(+1.27%) |
May 02, 2013 | 89.82 | 90.24 | 88.97 | 90.00 | 0 | +0.78(+0.87%) |