Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 93.80 | 94.24 | 93.34 | 93.70 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.03 | 94.41 | 93.18 | 93.31 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 92.95 | 93.92 | 92.76 | 93.48 | 0 | +0.45(+0.49%) |
Jul 26, 2013 | 93.18 | 93.36 | 92.20 | 93.02 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.44 | 93.91 | 93.09 | 93.72 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 94.96 | 95.27 | 93.56 | 94.08 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.46 | 95.08 | 94.40 | 95.04 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.40 | 94.27 | 93.88 | 94.20 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.83 | 94.27 | 93.02 | 94.22 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.64 | 93.84 | 92.89 | 93.41 | 0 | -0.36(-0.39%) |
Jul 17, 2013 | 93.33 | 93.92 | 92.85 | 93.78 | 1,600,118 | +0.79(+0.85%) |
Jul 16, 2013 | 92.70 | 93.16 | 92.21 | 92.99 | 1,623,023 | +0.51(+0.55%) |
Jul 15, 2013 | 92.57 | 92.76 | 91.86 | 92.48 | 0 | -0.45(-0.49%) |
Jul 12, 2013 | 92.14 | 93.27 | 91.93 | 92.93 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.64 | 92.52 | 91.25 | 92.48 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.56 | 91.00 | 90.42 | 90.69 | 1,596,817 | +0.24(+0.26%) |
Jul 09, 2013 | 90.24 | 90.65 | 89.97 | 90.45 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.65 | 90.15 | 89.43 | 89.87 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.57 | 89.62 | 88.34 | 89.18 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.12 | 88.81 | 87.83 | 88.50 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.28 | 89.27 | 88.14 | 88.46 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.01 | 89.22 | 88.03 | 88.12 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.74 | 89.55 | 88.19 | 88.23 | 2,322,759 | -0.73(-0.83%) |
Jun 27, 2013 | 89.03 | 89.65 | 88.77 | 88.97 | 1,155,663 | +0.25(+0.28%) |
Jun 26, 2013 | 88.14 | 88.95 | 87.86 | 88.72 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.32 | 88.32 | 87.17 | 87.98 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.75 | 88.26 | 85.74 | 87.49 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.49 | 87.44 | 86.10 | 86.70 | 3,899,094 | +0.87(+1.01%) |
Jun 20, 2013 | 87.56 | 87.56 | 85.69 | 85.83 | 2,771,840 | -2.10(-2.39%) |
Jun 19, 2013 | 89.56 | 89.84 | 87.89 | 87.93 | 1,827,846 | -1.51(-1.69%) |
Jun 18, 2013 | 89.01 | 89.53 | 88.74 | 89.44 | 1,566,582 | +0.31(+0.34%) |
Jun 17, 2013 | 89.17 | 89.77 | 88.53 | 89.13 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.07 | 89.07 | 88.04 | 88.58 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.12 | 88.69 | 87.00 | 88.48 | 1,542,007 | +1.18(+1.35%) |
Jun 12, 2013 | 88.38 | 88.43 | 87.07 | 87.30 | 1,654,404 | -0.49(-0.56%) |
Jun 11, 2013 | 87.58 | 88.58 | 87.39 | 87.79 | 1,336,246 | -0.23(-0.26%) |
Jun 10, 2013 | 88.52 | 88.60 | 87.49 | 88.03 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.77 | 89.33 | 87.91 | 88.24 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.41 | 88.68 | 87.28 | 88.65 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 87.87 | 88.24 | 86.88 | 87.12 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.46 | 89.22 | 87.70 | 88.30 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.71 | 88.62 | 86.63 | 88.48 | 2,934,043 | +1.00(+1.14%) |
May 31, 2013 | 89.47 | 89.96 | 87.48 | 87.48 | 4,433,362 | -1.79(-2.01%) |
May 30, 2013 | 91.19 | 92.16 | 89.27 | 89.28 | 4,335,129 | -0.85(-0.95%) |
May 29, 2013 | 91.39 | 91.49 | 89.96 | 90.13 | 2,298,101 | -1.50(-1.64%) |
May 28, 2013 | 91.85 | 92.38 | 90.99 | 91.63 | 3,375,473 | +0.35(+0.38%) |
May 24, 2013 | 89.76 | 91.52 | 89.57 | 91.28 | 0 | +0.96(+1.06%) |
May 23, 2013 | 89.96 | 91.13 | 89.25 | 90.32 | 2,788,474 | -0.15(-0.17%) |
May 22, 2013 | 90.44 | 91.54 | 90.12 | 90.48 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.76 | 90.94 | 89.54 | 90.56 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.22 | 90.27 | 89.33 | 89.39 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.54 | 90.32 | 89.09 | 90.21 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.84 | 90.17 | 88.75 | 88.98 | 1,921,759 | -1.05(-1.16%) |
May 15, 2013 | 88.46 | 90.13 | 88.33 | 90.03 | 2,268,877 | +2.49(+2.84%) |
May 13, 2013 | 87.28 | 87.79 | 87.21 | 87.54 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.06 | 87.65 | 86.87 | 87.52 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.44 | 87.65 | 86.64 | 86.85 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.45 | 87.73 | 87.05 | 87.22 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.75 | 87.35 | 86.46 | 87.30 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.30 | 87.73 | 86.76 | 86.81 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.47 | 87.86 | 86.49 | 87.33 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.07 | 86.97 | 85.72 | 86.49 | 1,813,226 | +0.37(+0.43%) |