Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 104.06 | 108.51 | 104.02 | 106.20 | 537,136 | +2.37(+2.28%) |
Jul 30, 2013 | 102.42 | 104.14 | 101.41 | 103.83 | 401,148 | +1.76(+1.72%) |
Jul 29, 2013 | 102.31 | 103.20 | 101.00 | 102.07 | 491,320 | -1.18(-1.14%) |
Jul 26, 2013 | 101.79 | 103.67 | 100.05 | 103.25 | 549,827 | +0.23(+0.22%) |
Jul 25, 2013 | 99.43 | 103.25 | 99.23 | 103.02 | 569,815 | +2.33(+2.31%) |
Jul 24, 2013 | 102.42 | 102.65 | 99.37 | 100.69 | 644,623 | -1.18(-1.16%) |
Jul 23, 2013 | 102.17 | 103.10 | 100.09 | 101.87 | 512,735 | +0.45(+0.44%) |
Jul 22, 2013 | 99.37 | 101.63 | 98.73 | 101.42 | 458,641 | +2.33(+2.35%) |
Jul 19, 2013 | 96.18 | 99.72 | 95.33 | 99.09 | 536,804 | +2.07(+2.13%) |
Jul 18, 2013 | 96.27 | 98.29 | 95.96 | 97.02 | 544,788 | +1.67(+1.75%) |
Jul 17, 2013 | 93.70 | 95.68 | 92.75 | 95.35 | 708,509 | +2.97(+3.21%) |
Jul 16, 2013 | 95.15 | 95.30 | 91.37 | 92.38 | 950,835 | -2.59(-2.73%) |
Jul 15, 2013 | 93.83 | 95.55 | 93.09 | 94.97 | 668,800 | +1.96(+2.11%) |
Jul 12, 2013 | 93.88 | 94.34 | 92.32 | 93.01 | 692,665 | -0.94(-1.00%) |
Jul 11, 2013 | 94.39 | 94.69 | 92.79 | 93.95 | 561,819 | +2.61(+2.86%) |
Jul 10, 2013 | 90.37 | 91.85 | 90.14 | 91.34 | 798,569 | +0.83(+0.92%) |
Jul 09, 2013 | 90.90 | 91.14 | 90.39 | 90.51 | 905,575 | +1.91(+2.16%) |
Jul 08, 2013 | 87.22 | 89.16 | 86.74 | 88.60 | 1,184,240 | +3.59(+4.22%) |
Jul 05, 2013 | 82.92 | 85.01 | 81.61 | 85.01 | 804,371 | +4.15(+5.13%) |
Jul 03, 2013 | 78.93 | 81.23 | 78.67 | 80.86 | 427,782 | +1.19(+1.49%) |
Jul 02, 2013 | 80.07 | 81.96 | 78.67 | 79.67 | 1,030,620 | -1.38(-1.70%) |
Jul 01, 2013 | 79.47 | 82.27 | 79.47 | 81.05 | 797,016 | +2.60(+3.31%) |
Jun 28, 2013 | 76.44 | 79.70 | 75.96 | 78.45 | 1,033,305 | +3.40(+4.53%) |
Jun 26, 2013 | 75.24 | 75.27 | 73.61 | 75.05 | 731,403 | +1.73(+2.36%) |
Jun 25, 2013 | 73.57 | 73.91 | 71.98 | 73.32 | 2,049,104 | +1.85(+2.59%) |
Jun 24, 2013 | 71.75 | 73.83 | 70.30 | 71.47 | 2,339,631 | -4.36(-5.75%) |
Jun 21, 2013 | 75.68 | 76.35 | 71.68 | 75.83 | 1,912,699 | +2.44(+3.32%) |
Jun 20, 2013 | 79.20 | 79.59 | 70.71 | 73.39 | 3,601,546 | -9.14(-11.07%) |
Jun 19, 2013 | 81.91 | 86.38 | 81.37 | 82.53 | 1,947,723 | -0.23(-0.28%) |
Jun 18, 2013 | 81.82 | 82.76 | 81.48 | 82.76 | 827,216 | +1.27(+1.56%) |
Jun 17, 2013 | 81.91 | 82.35 | 80.00 | 81.49 | 1,118,401 | +1.19(+1.48%) |
Jun 14, 2013 | 81.93 | 83.83 | 79.70 | 80.30 | 1,785,879 | -2.12(-2.57%) |
Jun 13, 2013 | 78.54 | 82.79 | 77.58 | 82.42 | 1,777,515 | +3.74(+4.75%) |
Jun 12, 2013 | 85.39 | 85.56 | 77.67 | 78.68 | 2,396,190 | -5.01(-5.99%) |
Jun 11, 2013 | 85.69 | 87.38 | 82.93 | 83.69 | 1,441,294 | -5.80(-6.48%) |
Jun 10, 2013 | 89.55 | 89.83 | 87.95 | 89.49 | 901,045 | +0.94(+1.06%) |
Jun 07, 2013 | 86.83 | 88.55 | 85.61 | 88.55 | 1,298,587 | +4.04(+4.78%) |
Jun 06, 2013 | 82.75 | 84.56 | 78.94 | 84.51 | 1,768,430 | +0.96(+1.15%) |
Jun 05, 2013 | 85.70 | 86.47 | 83.21 | 83.55 | 2,235,312 | -3.94(-4.50%) |
Jun 04, 2013 | 87.86 | 88.58 | 84.66 | 87.49 | 1,394,256 | -0.96(-1.09%) |
Jun 03, 2013 | 88.39 | 88.52 | 83.75 | 88.45 | 1,678,817 | +0.35(+0.40%) |
May 31, 2013 | 90.38 | 91.55 | 88.10 | 88.10 | 938,111 | -3.40(-3.72%) |
May 30, 2013 | 91.16 | 92.31 | 90.08 | 91.50 | 596,523 | +0.09(+0.10%) |
May 29, 2013 | 91.21 | 92.09 | 89.34 | 91.41 | 859,411 | -1.38(-1.49%) |
May 28, 2013 | 93.01 | 93.60 | 91.46 | 92.79 | 765,160 | +2.51(+2.78%) |
May 24, 2013 | 89.16 | 90.66 | 88.51 | 90.28 | 557,437 | +0.09(+0.10%) |
May 23, 2013 | 86.43 | 90.88 | 86.37 | 90.19 | 927,428 | -0.86(-0.94%) |
May 22, 2013 | 92.78 | 93.32 | 89.46 | 91.05 | 1,117,033 | -1.06(-1.15%) |
May 21, 2013 | 93.32 | 93.61 | 91.26 | 92.11 | 691,226 | -0.67(-0.72%) |
May 20, 2013 | 92.96 | 94.25 | 92.73 | 92.78 | 531,458 | -1.28(-1.36%) |
May 17, 2013 | 92.15 | 94.33 | 91.89 | 94.06 | 619,289 | +2.43(+2.65%) |
May 16, 2013 | 91.80 | 92.89 | 90.62 | 91.63 | 630,991 | -1.00(-1.08%) |
May 15, 2013 | 92.10 | 93.32 | 91.51 | 92.63 | 634,944 | +0.06(+0.06%) |
May 13, 2013 | 91.88 | 92.72 | 90.99 | 92.57 | 443,429 | +0.70(+0.76%) |
May 10, 2013 | 90.49 | 92.02 | 89.43 | 91.87 | 615,917 | +0.85(+0.93%) |
May 09, 2013 | 92.04 | 92.32 | 89.18 | 91.02 | 772,403 | -1.77(-1.91%) |
May 08, 2013 | 92.58 | 93.32 | 90.94 | 92.79 | 479,924 | -0.51(-0.55%) |
May 07, 2013 | 93.82 | 94.25 | 92.10 | 93.30 | 503,418 | +0.73(+0.79%) |
May 06, 2013 | 91.05 | 93.11 | 90.92 | 92.57 | 512,068 | +1.52(+1.67%) |
May 03, 2013 | 91.14 | 91.51 | 90.30 | 91.05 | 485,228 | +1.91(+2.14%) |
May 02, 2013 | 87.60 | 89.47 | 87.34 | 89.14 | 483,930 | +3.10(+3.60%) |