Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 122.25 | 125.91 | 121.42 | 123.26 | 0 | +1.37(+1.12%) |
Jul 30, 2013 | 119.74 | 122.13 | 119.01 | 121.89 | 0 | +2.13(+1.78%) |
Jul 29, 2013 | 117.65 | 120.70 | 117.35 | 119.76 | 0 | +1.18(+1.00%) |
Jul 26, 2013 | 110.66 | 119.70 | 110.66 | 118.58 | 0 | +7.28(+6.54%) |
Jul 25, 2013 | 99.50 | 112.28 | 97.00 | 111.30 | 0 | +12.30(+12.42%) |
Jul 24, 2013 | 99.50 | 99.93 | 98.74 | 99.00 | 0 | +0.01(+0.01%) |
Jul 23, 2013 | 99.38 | 99.38 | 98.67 | 98.99 | 0 | -0.15(-0.15%) |
Jul 22, 2013 | 98.40 | 99.88 | 97.94 | 99.14 | 0 | +0.78(+0.79%) |
Jul 19, 2013 | 97.64 | 98.54 | 97.07 | 98.36 | 0 | +0.56(+0.57%) |
Jul 18, 2013 | 98.66 | 98.81 | 97.79 | 97.80 | 0 | -0.36(-0.37%) |
Jul 17, 2013 | 99.19 | 99.19 | 97.44 | 98.16 | 67,432 | -0.22(-0.22%) |
Jul 16, 2013 | 98.10 | 98.57 | 97.06 | 98.38 | 0 | +0.21(+0.21%) |
Jul 15, 2013 | 98.00 | 99.16 | 96.18 | 98.17 | 0 | +0.32(+0.33%) |
Jul 12, 2013 | 96.21 | 98.20 | 96.16 | 97.85 | 0 | +1.33(+1.38%) |
Jul 11, 2013 | 97.81 | 97.81 | 96.42 | 96.52 | 0 | -0.30(-0.31%) |
Jul 10, 2013 | 96.01 | 96.99 | 95.95 | 96.82 | 0 | +0.45(+0.47%) |
Jul 09, 2013 | 95.55 | 96.72 | 95.22 | 96.37 | 0 | +1.15(+1.21%) |
Jul 08, 2013 | 96.26 | 96.54 | 94.66 | 95.22 | 0 | -1.14(-1.18%) |
Jul 05, 2013 | 96.96 | 97.87 | 95.31 | 96.36 | 0 | +0.20(+0.21%) |
Jul 03, 2013 | 96.92 | 97.55 | 95.66 | 96.16 | 0 | -1.20(-1.23%) |
Jul 02, 2013 | 96.75 | 97.64 | 96.29 | 97.36 | 0 | +0.81(+0.84%) |
Jul 01, 2013 | 94.50 | 96.87 | 94.47 | 96.55 | 0 | +2.25(+2.39%) |
Jun 28, 2013 | 94.56 | 95.03 | 93.67 | 94.30 | 61,183 | -0.40(-0.42%) |
Jun 26, 2013 | 94.40 | 95.47 | 93.89 | 94.70 | 0 | +0.72(+0.77%) |
Jun 25, 2013 | 92.90 | 94.87 | 92.57 | 93.98 | 0 | +1.58(+1.71%) |
Jun 24, 2013 | 93.98 | 94.20 | 91.51 | 92.40 | 0 | -2.62(-2.76%) |
Jun 21, 2013 | 96.21 | 96.33 | 91.33 | 95.02 | 489,148 | -0.90(-0.94%) |
Jun 20, 2013 | 98.75 | 100.35 | 95.00 | 95.92 | 0 | -3.73(-3.74%) |
Jun 19, 2013 | 100.33 | 101.90 | 99.23 | 99.65 | 0 | -0.50(-0.50%) |
Jun 18, 2013 | 100.42 | 102.15 | 99.61 | 100.15 | 0 | +0.75(+0.75%) |
Jun 17, 2013 | 98.62 | 100.27 | 97.70 | 99.40 | 0 | +2.20(+2.26%) |
Jun 14, 2013 | 96.52 | 97.45 | 96.26 | 97.20 | 0 | +1.19(+1.24%) |
Jun 13, 2013 | 95.24 | 96.72 | 94.70 | 96.01 | 198,117 | +0.76(+0.80%) |
Jun 12, 2013 | 96.65 | 96.65 | 94.28 | 95.25 | 164,939 | -0.87(-0.91%) |
Jun 11, 2013 | 91.97 | 96.50 | 90.68 | 96.12 | 167,624 | +2.57(+2.75%) |
Jun 10, 2013 | 95.44 | 95.44 | 93.47 | 93.55 | 0 | -1.34(-1.41%) |
Jun 07, 2013 | 94.79 | 95.76 | 94.04 | 94.89 | 0 | +0.39(+0.41%) |
Jun 06, 2013 | 92.09 | 94.50 | 91.86 | 94.50 | 0 | +2.58(+2.81%) |
Jun 05, 2013 | 93.67 | 93.80 | 91.75 | 91.92 | 0 | -2.22(-2.36%) |
Jun 04, 2013 | 94.94 | 96.74 | 93.44 | 94.14 | 0 | -1.64(-1.71%) |
Jun 03, 2013 | 94.65 | 95.92 | 93.16 | 95.78 | 224,849 | +1.51(+1.60%) |
May 31, 2013 | 95.14 | 95.50 | 94.17 | 94.27 | 201,534 | -0.94(-0.99%) |
May 30, 2013 | 93.95 | 95.50 | 93.26 | 95.21 | 0 | +1.81(+1.94%) |
May 29, 2013 | 92.51 | 94.41 | 92.05 | 93.40 | 218,583 | +0.44(+0.47%) |
May 28, 2013 | 92.50 | 93.30 | 91.73 | 92.96 | 253,959 | +1.29(+1.41%) |
May 24, 2013 | 92.59 | 92.59 | 91.25 | 91.67 | 0 | -1.16(-1.25%) |
May 23, 2013 | 91.51 | 92.87 | 90.63 | 92.83 | 0 | +0.09(+0.10%) |
May 22, 2013 | 96.29 | 97.13 | 91.96 | 92.74 | 0 | -3.27(-3.41%) |
May 21, 2013 | 95.81 | 97.29 | 95.47 | 96.01 | 0 | +0.48(+0.50%) |
May 20, 2013 | 95.44 | 96.61 | 94.58 | 95.53 | 0 | +0.09(+0.09%) |
May 17, 2013 | 95.60 | 95.70 | 94.00 | 95.44 | 0 | +0.64(+0.68%) |
May 16, 2013 | 94.77 | 95.53 | 94.50 | 94.80 | 106,008 | -0.32(-0.34%) |
May 15, 2013 | 92.37 | 95.36 | 92.19 | 95.12 | 0 | +3.22(+3.50%) |
May 13, 2013 | 92.70 | 92.73 | 90.61 | 91.90 | 0 | -0.40(-0.43%) |
May 10, 2013 | 89.60 | 92.87 | 89.60 | 92.30 | 0 | +0.30(+0.33%) |
May 09, 2013 | 91.16 | 92.78 | 90.44 | 92.00 | 0 | +1.05(+1.15%) |
May 08, 2013 | 90.27 | 91.09 | 88.26 | 90.95 | 0 | +0.77(+0.85%) |
May 07, 2013 | 89.82 | 90.71 | 87.85 | 90.18 | 0 | +0.00(+0.00%) |
May 06, 2013 | 84.97 | 90.43 | 84.30 | 90.18 | 0 | +5.39(+6.36%) |
May 03, 2013 | 83.95 | 85.24 | 83.22 | 84.79 | 0 | +1.57(+1.89%) |
May 02, 2013 | 81.93 | 83.41 | 81.24 | 83.22 | 0 | +1.48(+1.81%) |