Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 87.58 | 87.89 | 86.31 | 87.14 | 1,553,022 | -2.01(-2.25%) |
Jul 30, 2013 | 86.85 | 91.10 | 86.05 | 89.15 | 2,652,476 | -4.69(-5.00%) |
Jul 29, 2013 | 90.76 | 94.61 | 90.34 | 93.84 | 739,428 | +3.08(+3.39%) |
Jul 26, 2013 | 90.17 | 91.06 | 89.72 | 90.76 | 474,312 | +0.19(+0.21%) |
Jul 25, 2013 | 90.77 | 91.17 | 89.67 | 90.57 | 491,890 | -0.28(-0.31%) |
Jul 24, 2013 | 91.16 | 91.52 | 89.97 | 90.85 | 549,019 | -0.46(-0.50%) |
Jul 23, 2013 | 91.95 | 92.51 | 90.92 | 91.31 | 384,859 | -0.81(-0.88%) |
Jul 22, 2013 | 92.41 | 92.76 | 91.64 | 92.12 | 323,157 | -0.76(-0.82%) |
Jul 19, 2013 | 93.12 | 93.40 | 91.63 | 92.88 | 358,466 | +0.15(+0.16%) |
Jul 18, 2013 | 93.34 | 94.29 | 92.65 | 92.73 | 868,614 | -0.45(-0.48%) |
Jul 17, 2013 | 93.03 | 93.59 | 92.76 | 93.18 | 299,535 | +0.02(+0.02%) |
Jul 16, 2013 | 95.79 | 95.79 | 92.93 | 93.16 | 391,703 | -2.42(-2.53%) |
Jul 15, 2013 | 95.52 | 96.25 | 95.33 | 95.58 | 557,780 | +0.28(+0.29%) |
Jul 12, 2013 | 96.95 | 97.02 | 94.71 | 95.30 | 449,843 | -1.65(-1.70%) |
Jul 11, 2013 | 96.19 | 97.16 | 95.87 | 96.95 | 362,798 | +1.54(+1.61%) |
Jul 10, 2013 | 96.58 | 96.82 | 94.90 | 95.41 | 409,804 | -1.14(-1.18%) |
Jul 09, 2013 | 94.90 | 96.76 | 94.55 | 96.55 | 485,180 | +1.56(+1.64%) |
Jul 08, 2013 | 93.43 | 95.43 | 93.30 | 94.99 | 1,140,383 | +2.25(+2.43%) |
Jul 05, 2013 | 92.58 | 93.22 | 92.26 | 92.74 | 743,653 | +0.48(+0.52%) |
Jul 04, 2013 | 92.15 | 92.42 | 91.71 | 92.26 | 85,594 | +0.60(+0.65%) |
Jul 03, 2013 | 92.08 | 92.70 | 90.70 | 91.66 | 370,442 | -1.10(-1.19%) |
Jul 02, 2013 | 91.46 | 92.77 | 91.39 | 92.76 | 390,791 | +1.58(+1.73%) |
Jun 28, 2013 | 91.18 | 91.18 | 91.18 | 0 | +0.72(+0.80%) | |
Jun 27, 2013 | 91.95 | 91.95 | 90.11 | 90.46 | 442,473 | -0.66(-0.72%) |
Jun 26, 2013 | 89.86 | 91.47 | 88.94 | 91.12 | 427,260 | +1.26(+1.40%) |
Jun 25, 2013 | 89.00 | 90.44 | 88.81 | 89.86 | 370,550 | +1.31(+1.48%) |
Jun 24, 2013 | 89.65 | 89.65 | 87.78 | 88.55 | 279,018 | -1.29(-1.44%) |
Jun 21, 2013 | 90.34 | 90.74 | 88.40 | 89.84 | 880,704 | +0.27(+0.30%) |
Jun 20, 2013 | 90.88 | 91.70 | 89.07 | 89.57 | 618,435 | -2.14(-2.33%) |
Jun 19, 2013 | 91.59 | 92.10 | 91.16 | 91.71 | 327,856 | +0.27(+0.30%) |
Jun 18, 2013 | 90.95 | 92.09 | 90.50 | 91.44 | 316,369 | +0.54(+0.59%) |
Jun 17, 2013 | 90.47 | 91.47 | 90.46 | 90.90 | 284,659 | +0.55(+0.61%) |
Jun 14, 2013 | 89.93 | 91.37 | 89.90 | 90.35 | 710,173 | -1.10(-1.20%) |
Jun 13, 2013 | 90.52 | 91.45 | 89.98 | 91.45 | 322,277 | +0.40(+0.44%) |
Jun 12, 2013 | 91.51 | 91.87 | 90.57 | 91.05 | 341,209 | -0.05(-0.05%) |
Jun 11, 2013 | 91.61 | 92.13 | 90.95 | 91.10 | 427,559 | -1.03(-1.12%) |
Jun 10, 2013 | 92.90 | 93.05 | 91.65 | 92.13 | 316,924 | -0.87(-0.94%) |
Jun 07, 2013 | 93.75 | 93.91 | 92.35 | 93.00 | 303,105 | +0.04(+0.04%) |
Jun 06, 2013 | 94.00 | 94.00 | 92.10 | 92.96 | 401,698 | -1.07(-1.14%) |
Jun 05, 2013 | 94.89 | 94.93 | 93.70 | 94.03 | 737,513 | -1.17(-1.23%) |
Jun 04, 2013 | 94.37 | 95.44 | 94.02 | 95.20 | 295,960 | +1.06(+1.13%) |
Jun 03, 2013 | 96.11 | 96.30 | 93.33 | 94.14 | 379,796 | -1.72(-1.79%) |
May 31, 2013 | 97.01 | 97.50 | 95.64 | 95.86 | 556,029 | -1.76(-1.80%) |
May 30, 2013 | 95.11 | 98.09 | 94.53 | 97.62 | 590,380 | +2.89(+3.05%) |
May 29, 2013 | 93.50 | 95.00 | 93.10 | 94.73 | 401,286 | +0.75(+0.80%) |
May 28, 2013 | 92.68 | 94.28 | 92.10 | 93.98 | 931,024 | +1.78(+1.93%) |
May 27, 2013 | 92.31 | 92.40 | 91.87 | 92.20 | 97,498 | +0.55(+0.60%) |
May 24, 2013 | 92.00 | 92.46 | 91.38 | 91.65 | 462,603 | -0.69(-0.75%) |
May 23, 2013 | 92.56 | 92.80 | 91.97 | 92.34 | 592,044 | -1.08(-1.16%) |
May 22, 2013 | 93.56 | 94.09 | 93.05 | 93.42 | 497,587 | +0.32(+0.34%) |
May 21, 2013 | 93.90 | 94.07 | 92.95 | 93.10 | 531,374 | -0.74(-0.79%) |
May 17, 2013 | 93.84 | 93.84 | 93.84 | 0 | +2.01(+2.19%) | |
May 16, 2013 | 92.71 | 93.12 | 91.52 | 91.83 | 539,444 | -0.64(-0.69%) |
May 15, 2013 | 93.61 | 93.61 | 92.05 | 92.47 | 605,171 | +0.40(+0.43%) |
May 13, 2013 | 93.68 | 93.68 | 91.90 | 92.07 | 783,762 | -1.43(-1.53%) |
May 10, 2013 | 95.95 | 96.43 | 92.50 | 93.50 | 924,667 | -2.11(-2.21%) |
May 09, 2013 | 93.88 | 95.80 | 93.00 | 95.61 | 1,001,188 | +0.61(+0.64%) |
May 08, 2013 | 91.72 | 95.00 | 91.58 | 95.00 | 846,858 | +3.47(+3.79%) |
May 07, 2013 | 90.83 | 92.07 | 89.64 | 91.53 | 588,622 | +0.52(+0.57%) |
May 06, 2013 | 91.13 | 91.23 | 90.26 | 91.01 | 254,438 | +0.32(+0.35%) |
May 03, 2013 | 90.55 | 91.64 | 90.28 | 90.69 | 305,072 | +0.42(+0.47%) |
May 02, 2013 | 90.82 | 90.93 | 88.51 | 90.27 | 520,042 | -0.49(-0.54%) |