Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.79 | 90.09 | 89.00 | 89.09 | 5,294,084 | -0.53(-0.60%) |
Jul 30, 2013 | 88.96 | 89.87 | 88.84 | 89.63 | 5,924,968 | +0.78(+0.88%) |
Jul 29, 2013 | 87.75 | 89.11 | 87.74 | 88.85 | 4,767,917 | -0.67(-0.75%) |
Jul 26, 2013 | 90.04 | 90.04 | 89.27 | 89.52 | 4,977,662 | -0.93(-1.03%) |
Jul 25, 2013 | 90.16 | 90.81 | 89.73 | 90.45 | 6,213,483 | -0.21(-0.23%) |
Jul 24, 2013 | 92.60 | 92.82 | 90.08 | 90.66 | 9,110,950 | -0.71(-0.78%) |
Jul 23, 2013 | 90.86 | 91.54 | 90.23 | 91.37 | 5,995,321 | +0.79(+0.87%) |
Jul 22, 2013 | 90.65 | 90.80 | 90.24 | 90.59 | 4,917,740 | -0.08(-0.09%) |
Jul 19, 2013 | 90.82 | 90.82 | 89.53 | 90.67 | 7,075,137 | -0.57(-0.62%) |
Jul 18, 2013 | 88.98 | 91.54 | 88.84 | 91.24 | 9,482,117 | +2.51(+2.83%) |
Jul 17, 2013 | 88.54 | 89.37 | 88.52 | 88.73 | 4,090,638 | +0.37(+0.42%) |
Jul 16, 2013 | 89.59 | 89.69 | 87.98 | 88.36 | 6,888,110 | -1.21(-1.35%) |
Jul 15, 2013 | 88.02 | 89.75 | 87.40 | 89.57 | 15,536,480 | +3.21(+3.72%) |
Jul 12, 2013 | 90.59 | 91.68 | 83.91 | 86.36 | 52,373,608 | -4.25(-4.69%) |
Jul 11, 2013 | 90.22 | 91.09 | 90.10 | 90.60 | 5,344,554 | +1.17(+1.31%) |
Jul 10, 2013 | 88.59 | 89.52 | 88.51 | 89.43 | 4,599,221 | +0.70(+0.78%) |
Jul 09, 2013 | 89.24 | 89.65 | 88.55 | 88.74 | 4,709,323 | +0.26(+0.30%) |
Jul 08, 2013 | 88.16 | 89.09 | 87.69 | 88.48 | 4,981,217 | +0.14(+0.16%) |
Jul 05, 2013 | 87.91 | 88.33 | 87.10 | 88.33 | 4,333,624 | +1.11(+1.27%) |
Jul 03, 2013 | 85.63 | 87.35 | 85.43 | 87.22 | 3,417,785 | +1.20(+1.40%) |
Jul 02, 2013 | 87.50 | 87.53 | 85.47 | 86.02 | 4,891,923 | -1.50(-1.71%) |
Jul 01, 2013 | 87.25 | 88.18 | 87.25 | 87.52 | 4,826,272 | +0.68(+0.78%) |
Jun 28, 2013 | 87.20 | 87.73 | 86.74 | 86.84 | 6,410,821 | -0.60(-0.69%) |
Jun 27, 2013 | 86.81 | 87.75 | 86.47 | 87.44 | 7,760,462 | +2.03(+2.38%) |
Jun 26, 2013 | 84.47 | 85.95 | 84.41 | 85.41 | 6,211,410 | +1.76(+2.11%) |
Jun 25, 2013 | 84.09 | 84.48 | 83.23 | 83.64 | 4,197,515 | +0.70(+0.84%) |
Jun 24, 2013 | 83.97 | 84.31 | 82.45 | 82.95 | 6,588,557 | -1.81(-2.13%) |
Jun 21, 2013 | 84.84 | 84.89 | 82.58 | 84.75 | 12,186,414 | +0.29(+0.34%) |
Jun 20, 2013 | 86.01 | 86.35 | 84.25 | 84.47 | 8,395,745 | -2.21(-2.55%) |
Jun 19, 2013 | 88.02 | 88.29 | 86.67 | 86.68 | 4,938,851 | -1.55(-1.76%) |
Jun 18, 2013 | 87.50 | 88.29 | 87.02 | 88.23 | 4,760,667 | +0.89(+1.02%) |
Jun 17, 2013 | 87.05 | 87.75 | 86.91 | 87.34 | 4,974,685 | +1.02(+1.18%) |
Jun 14, 2013 | 86.60 | 87.50 | 86.04 | 86.32 | 4,653,084 | -0.28(-0.32%) |
Jun 13, 2013 | 85.58 | 86.75 | 85.49 | 86.60 | 4,811,471 | +1.09(+1.27%) |
Jun 12, 2013 | 86.63 | 86.82 | 85.29 | 85.52 | 3,463,955 | -0.74(-0.86%) |
Jun 11, 2013 | 86.14 | 87.13 | 85.53 | 86.25 | 3,708,932 | -0.42(-0.48%) |
Jun 10, 2013 | 86.90 | 87.27 | 86.05 | 86.67 | 4,774,735 | -0.21(-0.24%) |
Jun 07, 2013 | 84.98 | 86.97 | 84.82 | 86.88 | 6,763,932 | +2.31(+2.74%) |
Jun 06, 2013 | 83.63 | 84.61 | 83.43 | 84.57 | 4,874,246 | +1.08(+1.29%) |
Jun 05, 2013 | 84.21 | 84.53 | 83.12 | 83.49 | 6,076,348 | -0.95(-1.12%) |
Jun 04, 2013 | 85.18 | 85.55 | 83.99 | 84.44 | 4,447,032 | -0.96(-1.12%) |
Jun 03, 2013 | 84.23 | 85.53 | 84.18 | 85.40 | 7,636,139 | +1.46(+1.74%) |
May 31, 2013 | 84.95 | 85.58 | 83.94 | 83.94 | 4,979,705 | -1.29(-1.51%) |
May 30, 2013 | 84.17 | 85.61 | 83.97 | 85.23 | 5,644,152 | +1.23(+1.46%) |
May 29, 2013 | 84.40 | 84.80 | 83.84 | 84.00 | 5,197,296 | -0.86(-1.02%) |
May 28, 2013 | 85.49 | 86.02 | 84.86 | 84.86 | 6,766,667 | +0.09(+0.11%) |
May 24, 2013 | 84.56 | 85.26 | 83.80 | 84.77 | 7,958,200 | +0.21(+0.25%) |
May 23, 2013 | 82.38 | 84.76 | 82.28 | 84.56 | 8,228,926 | +1.54(+1.86%) |
May 22, 2013 | 83.80 | 84.33 | 82.96 | 83.02 | 9,908,941 | -0.70(-0.83%) |
May 21, 2013 | 83.58 | 83.97 | 82.99 | 83.71 | 5,209,263 | +0.03(+0.03%) |
May 20, 2013 | 84.03 | 84.20 | 83.52 | 83.69 | 7,709,518 | -0.17(-0.20%) |
May 17, 2013 | 82.24 | 83.96 | 82.23 | 83.86 | 8,740,348 | +1.98(+2.42%) |
May 16, 2013 | 82.13 | 82.40 | 81.64 | 81.87 | 5,942,579 | -0.37(-0.45%) |
May 15, 2013 | 81.12 | 82.63 | 81.04 | 82.24 | 5,750,841 | +1.92(+2.38%) |
May 13, 2013 | 79.79 | 80.67 | 79.77 | 80.33 | 4,119,675 | +0.44(+0.55%) |
May 10, 2013 | 80.32 | 80.52 | 79.53 | 79.89 | 4,623,063 | -0.31(-0.39%) |
May 09, 2013 | 79.74 | 80.66 | 79.72 | 80.20 | 4,338,130 | +0.48(+0.61%) |
May 08, 2013 | 79.95 | 80.06 | 79.49 | 79.72 | 3,780,011 | -0.22(-0.28%) |
May 07, 2013 | 79.54 | 80.15 | 79.33 | 79.94 | 4,574,924 | +0.51(+0.64%) |
May 06, 2013 | 78.80 | 79.94 | 78.74 | 79.44 | 6,527,046 | +0.38(+0.48%) |
May 03, 2013 | 78.31 | 79.14 | 77.77 | 79.06 | 5,573,570 | +1.29(+1.66%) |
May 02, 2013 | 76.95 | 78.28 | 76.92 | 77.77 | 5,353,218 | +0.87(+1.13%) |