Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.58 | 90.61 | 89.43 | 89.69 | 664,982 | +0.72(+0.81%) |
Jul 30, 2013 | 89.16 | 89.88 | 88.17 | 88.97 | 597,762 | +0.12(+0.13%) |
Jul 29, 2013 | 89.48 | 89.81 | 88.37 | 88.85 | 574,692 | -0.84(-0.93%) |
Jul 26, 2013 | 89.47 | 89.70 | 88.35 | 89.69 | 550,364 | -0.19(-0.22%) |
Jul 25, 2013 | 89.06 | 90.94 | 88.93 | 89.88 | 945,881 | +0.83(+0.93%) |
Jul 24, 2013 | 92.51 | 92.51 | 88.50 | 89.06 | 1,694,120 | -3.00(-3.26%) |
Jul 23, 2013 | 92.80 | 94.16 | 91.87 | 92.06 | 906,566 | -0.28(-0.31%) |
Jul 22, 2013 | 93.43 | 93.37 | 92.24 | 92.34 | 744,748 | -1.03(-1.10%) |
Jul 19, 2013 | 92.31 | 93.59 | 91.24 | 93.37 | 1,219,918 | +1.01(+1.09%) |
Jul 18, 2013 | 91.93 | 93.86 | 91.34 | 92.36 | 1,451,980 | +2.45(+2.72%) |
Jul 17, 2013 | 90.36 | 90.60 | 89.34 | 89.91 | 843,716 | -0.13(-0.14%) |
Jul 16, 2013 | 90.04 | 90.36 | 88.92 | 90.04 | 620,447 | +0.34(+0.38%) |
Jul 15, 2013 | 90.01 | 90.91 | 89.24 | 89.70 | 682,734 | -0.46(-0.51%) |
Jul 12, 2013 | 89.60 | 90.24 | 88.60 | 90.15 | 933,715 | +0.17(+0.18%) |
Jul 11, 2013 | 89.86 | 91.12 | 88.70 | 89.99 | 1,600,397 | +1.62(+1.84%) |
Jul 10, 2013 | 89.45 | 89.74 | 88.11 | 88.37 | 1,297,505 | -0.76(-0.85%) |
Jul 09, 2013 | 87.82 | 89.33 | 87.18 | 89.12 | 1,095,481 | +1.45(+1.65%) |
Jul 08, 2013 | 88.73 | 89.39 | 87.46 | 87.68 | 960,583 | -1.39(-1.56%) |
Jul 05, 2013 | 87.68 | 89.23 | 87.38 | 89.06 | 827,161 | +2.09(+2.40%) |
Jul 03, 2013 | 87.38 | 87.47 | 86.59 | 86.98 | 507,213 | +0.21(+0.25%) |
Jul 02, 2013 | 84.70 | 87.09 | 84.51 | 86.76 | 1,071,416 | +1.60(+1.88%) |
Jul 01, 2013 | 84.23 | 85.99 | 84.11 | 85.16 | 757,140 | +1.54(+1.84%) |
Jun 28, 2013 | 82.34 | 84.33 | 82.10 | 83.62 | 838,327 | +0.87(+1.06%) |
Jun 26, 2013 | 82.53 | 83.75 | 81.34 | 82.75 | 662,825 | +0.85(+1.03%) |
Jun 25, 2013 | 81.97 | 82.42 | 80.79 | 81.90 | 667,398 | +1.00(+1.24%) |
Jun 24, 2013 | 80.22 | 82.04 | 79.45 | 80.90 | 1,082,613 | -0.91(-1.12%) |
Jun 21, 2013 | 82.55 | 82.99 | 80.25 | 81.82 | 936,979 | -0.29(-0.36%) |
Jun 20, 2013 | 83.22 | 84.05 | 81.80 | 82.11 | 1,224,714 | -3.03(-3.56%) |
Jun 19, 2013 | 86.15 | 86.57 | 84.65 | 85.14 | 547,631 | -0.99(-1.15%) |
Jun 18, 2013 | 85.17 | 87.09 | 85.03 | 86.13 | 947,596 | +1.11(+1.30%) |
Jun 17, 2013 | 84.66 | 86.13 | 84.25 | 85.02 | 936,511 | +1.16(+1.38%) |
Jun 14, 2013 | 85.51 | 85.67 | 83.25 | 83.87 | 823,322 | -1.21(-1.43%) |
Jun 13, 2013 | 83.15 | 85.21 | 82.80 | 85.08 | 1,154,360 | +1.92(+2.31%) |
Jun 12, 2013 | 83.47 | 84.99 | 82.42 | 83.16 | 1,660,003 | +1.02(+1.24%) |
Jun 11, 2013 | 81.51 | 82.91 | 81.23 | 82.14 | 893,566 | -1.09(-1.31%) |
Jun 10, 2013 | 82.22 | 83.35 | 81.50 | 83.22 | 723,703 | +1.03(+1.25%) |
Jun 07, 2013 | 80.96 | 83.08 | 80.19 | 82.19 | 703,149 | +1.54(+1.90%) |
Jun 06, 2013 | 78.89 | 80.72 | 78.89 | 80.66 | 930,905 | +1.94(+2.47%) |
Jun 05, 2013 | 80.56 | 80.75 | 78.56 | 78.72 | 801,998 | -1.83(-2.27%) |
Jun 04, 2013 | 80.96 | 81.59 | 79.58 | 80.54 | 871,004 | -0.21(-0.26%) |
Jun 03, 2013 | 79.31 | 81.05 | 79.06 | 80.76 | 1,112,172 | +1.92(+2.44%) |
May 31, 2013 | 81.89 | 81.98 | 78.69 | 78.83 | 1,441,620 | -3.62(-4.40%) |
May 30, 2013 | 82.64 | 83.21 | 81.52 | 82.46 | 934,235 | -0.28(-0.34%) |
May 29, 2013 | 82.55 | 83.74 | 81.91 | 82.74 | 703,352 | +0.01(+0.01%) |
May 28, 2013 | 83.10 | 84.05 | 82.23 | 82.73 | 985,325 | +1.63(+2.01%) |
May 24, 2013 | 80.64 | 81.14 | 79.57 | 81.10 | 861,711 | -0.51(-0.62%) |
May 23, 2013 | 80.54 | 81.80 | 79.87 | 81.60 | 1,104,801 | -0.46(-0.56%) |
May 22, 2013 | 83.34 | 84.89 | 81.35 | 82.06 | 963,731 | -1.56(-1.87%) |
May 21, 2013 | 84.71 | 85.49 | 83.41 | 83.62 | 1,040,806 | -1.22(-1.44%) |
May 20, 2013 | 84.20 | 85.68 | 83.89 | 84.85 | 836,701 | +0.62(+0.74%) |
May 17, 2013 | 82.58 | 84.65 | 82.53 | 84.23 | 1,525,098 | +2.56(+3.13%) |
May 16, 2013 | 81.73 | 83.08 | 81.50 | 81.67 | 1,159,342 | +0.05(+0.06%) |
May 15, 2013 | 81.02 | 82.43 | 80.71 | 81.62 | 1,552,599 | +1.47(+1.83%) |
May 13, 2013 | 80.16 | 80.75 | 78.81 | 80.15 | 1,363,632 | +0.03(+0.04%) |
May 10, 2013 | 81.17 | 81.17 | 78.03 | 80.13 | 1,864,284 | -1.49(-1.82%) |
May 09, 2013 | 80.56 | 82.43 | 80.42 | 81.61 | 1,963,998 | -0.90(-1.10%) |
May 08, 2013 | 81.81 | 83.38 | 81.47 | 82.52 | 1,517,522 | +0.71(+0.87%) |
May 07, 2013 | 80.13 | 82.25 | 79.74 | 81.81 | 1,478,049 | +2.84(+3.59%) |
May 06, 2013 | 78.30 | 79.86 | 77.77 | 78.97 | 1,125,858 | +0.67(+0.86%) |
May 03, 2013 | 76.98 | 79.28 | 76.80 | 78.30 | 1,021,647 | +2.57(+3.39%) |
May 02, 2013 | 75.57 | 76.11 | 74.45 | 75.73 | 1,713,578 | +0.46(+0.61%) |