Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 59.00 | 60.20 | 58.30 | 60.10 | 47,712 | +1.30(+2.21%) |
Jul 30, 2013 | 60.30 | 60.40 | 57.85 | 58.80 | 0 | -1.20(-2.00%) |
Jul 29, 2013 | 61.00 | 61.40 | 59.80 | 60.00 | 72,307 | -1.10(-1.80%) |
Jul 26, 2013 | 60.90 | 62.60 | 60.60 | 61.10 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 61.50 | 62.40 | 60.60 | 61.10 | 0 | -0.30(-0.49%) |
Jul 24, 2013 | 63.60 | 64.50 | 61.30 | 61.40 | 0 | -2.10(-3.31%) |
Jul 23, 2013 | 64.70 | 66.59 | 63.20 | 63.50 | 290,998 | +0.30(+0.47%) |
Jul 22, 2013 | 67.00 | 67.55 | 62.60 | 63.20 | 0 | -3.50(-5.25%) |
Jul 19, 2013 | 69.10 | 69.10 | 64.90 | 66.70 | 446,345 | -3.25(-4.65%) |
Jul 18, 2013 | 88.00 | 89.00 | 69.00 | 69.95 | 901,021 | -44.85(-39.07%) |
Jul 17, 2013 | 114.30 | 117.50 | 113.40 | 114.80 | 29,460 | +0.10(+0.09%) |
Jul 16, 2013 | 115.90 | 115.90 | 113.95 | 114.70 | 0 | -1.40(-1.21%) |
Jul 15, 2013 | 113.40 | 116.20 | 113.40 | 116.10 | 0 | +2.40(+2.11%) |
Jul 12, 2013 | 113.30 | 114.20 | 113.20 | 113.70 | 0 | -0.10(-0.09%) |
Jul 11, 2013 | 113.30 | 113.80 | 112.50 | 113.80 | 0 | +0.60(+0.53%) |
Jul 10, 2013 | 112.50 | 113.90 | 112.00 | 113.20 | 0 | +0.30(+0.27%) |
Jul 09, 2013 | 112.90 | 113.80 | 112.45 | 112.90 | 0 | +0.40(+0.36%) |
Jul 08, 2013 | 112.90 | 114.60 | 112.00 | 112.50 | 13,723 | -0.40(-0.35%) |
Jul 05, 2013 | 114.30 | 114.90 | 111.40 | 112.90 | 0 | +0.30(+0.27%) |
Jul 03, 2013 | 109.80 | 113.10 | 109.80 | 112.60 | 0 | +2.50(+2.27%) |
Jul 02, 2013 | 110.30 | 112.10 | 109.40 | 110.10 | 0 | -0.30(-0.27%) |
Jul 01, 2013 | 112.50 | 114.60 | 109.90 | 110.40 | 0 | -2.10(-1.87%) |
Jun 28, 2013 | 104.20 | 113.50 | 104.00 | 112.50 | 71,642 | +7.80(+7.45%) |
Jun 27, 2013 | 100.80 | 104.70 | 100.70 | 104.70 | 0 | +4.10(+4.08%) |
Jun 26, 2013 | 100.00 | 101.10 | 100.00 | 100.60 | 0 | +1.00(+1.00%) |
Jun 25, 2013 | 98.10 | 100.00 | 98.10 | 99.60 | 0 | +2.10(+2.15%) |
Jun 24, 2013 | 99.20 | 99.20 | 97.50 | 97.50 | 0 | -2.70(-2.69%) |
Jun 21, 2013 | 98.10 | 100.30 | 97.40 | 100.20 | 25,130 | +2.60(+2.66%) |
Jun 20, 2013 | 97.50 | 98.20 | 97.50 | 97.60 | 0 | -1.30(-1.31%) |
Jun 19, 2013 | 99.10 | 99.20 | 97.60 | 98.90 | 0 | -0.50(-0.50%) |
Jun 18, 2013 | 97.90 | 99.40 | 97.50 | 99.40 | 0 | +1.90(+1.95%) |
Jun 17, 2013 | 98.00 | 98.60 | 94.60 | 97.50 | 0 | +0.60(+0.62%) |
Jun 14, 2013 | 99.60 | 99.90 | 96.10 | 96.90 | 0 | -3.20(-3.20%) |
Jun 13, 2013 | 99.20 | 100.10 | 98.60 | 100.10 | 7,138 | +0.60(+0.60%) |
Jun 12, 2013 | 101.00 | 101.85 | 99.00 | 99.50 | 5,089 | -1.30(-1.29%) |
Jun 11, 2013 | 100.20 | 101.20 | 98.42 | 100.80 | 5,351 | -0.70(-0.68%) |
Jun 10, 2013 | 101.30 | 101.94 | 100.30 | 101.50 | 0 | +0.70(+0.69%) |
Jun 07, 2013 | 98.91 | 101.20 | 97.82 | 100.80 | 0 | +2.58(+2.63%) |
Jun 06, 2013 | 100.11 | 100.80 | 97.32 | 98.22 | 9,398 | -2.19(-2.18%) |
Jun 05, 2013 | 103.38 | 104.38 | 100.40 | 100.40 | 0 | -3.38(-3.25%) |
Jun 04, 2013 | 104.28 | 104.97 | 102.79 | 103.78 | 0 | -0.70(-0.67%) |
Jun 03, 2013 | 100.20 | 105.07 | 99.81 | 104.47 | 16,716 | +4.17(+4.16%) |
May 31, 2013 | 100.01 | 100.80 | 99.51 | 100.30 | 14,487 | -0.50(-0.49%) |
May 30, 2013 | 100.11 | 102.79 | 100.11 | 100.80 | 10,090 | +0.60(+0.59%) |
May 29, 2013 | 103.08 | 104.38 | 100.11 | 100.20 | 8,720 | -3.68(-3.54%) |
May 28, 2013 | 102.49 | 106.96 | 102.13 | 103.88 | 15,277 | +2.38(+2.35%) |
May 24, 2013 | 101.50 | 104.08 | 100.60 | 101.50 | 0 | -0.80(-0.78%) |
May 23, 2013 | 102.49 | 104.47 | 101.50 | 102.29 | 0 | -0.60(-0.58%) |
May 22, 2013 | 105.37 | 105.67 | 102.39 | 102.89 | 0 | -2.78(-2.63%) |
May 21, 2013 | 104.67 | 106.16 | 104.38 | 105.67 | 0 | +0.99(+0.95%) |
May 20, 2013 | 103.98 | 105.57 | 103.48 | 104.67 | 0 | +0.10(+0.09%) |
May 17, 2013 | 103.98 | 105.07 | 103.58 | 104.57 | 0 | +0.60(+0.57%) |
May 16, 2013 | 103.18 | 105.47 | 103.18 | 103.98 | 7,449 | +0.20(+0.19%) |
May 15, 2013 | 103.28 | 104.38 | 102.49 | 103.78 | 0 | -0.60(-0.57%) |
May 13, 2013 | 104.97 | 105.17 | 103.28 | 104.38 | 0 | -0.99(-0.94%) |
May 10, 2013 | 105.86 | 107.45 | 104.77 | 105.37 | 0 | -0.70(-0.66%) |
May 09, 2013 | 102.29 | 106.46 | 101.30 | 106.06 | 0 | +3.28(+3.19%) |
May 08, 2013 | 100.11 | 103.68 | 100.01 | 102.79 | 0 | +2.19(+2.17%) |
May 07, 2013 | 101.89 | 102.79 | 100.30 | 100.60 | 0 | -0.99(-0.98%) |
May 06, 2013 | 102.49 | 102.79 | 101.40 | 101.59 | 0 | -1.19(-1.16%) |
May 03, 2013 | 101.79 | 104.38 | 100.50 | 102.79 | 0 | +2.28(+2.27%) |
May 02, 2013 | 99.81 | 102.09 | 97.22 | 100.50 | 0 | -0.20(-0.20%) |