Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 95.73 | 99.88 | 95.73 | 96.24 | 2,434,068 | +3.73(+4.03%) |
Jul 30, 2013 | 93.00 | 93.00 | 92.07 | 92.51 | 0 | +0.11(+0.12%) |
Jul 29, 2013 | 92.38 | 92.89 | 92.02 | 92.40 | 0 | -0.39(-0.42%) |
Jul 26, 2013 | 91.95 | 92.83 | 91.71 | 92.79 | 0 | +0.08(+0.09%) |
Jul 25, 2013 | 91.76 | 92.83 | 91.57 | 92.71 | 0 | +0.70(+0.76%) |
Jul 24, 2013 | 92.28 | 92.64 | 91.78 | 92.01 | 0 | +0.13(+0.14%) |
Jul 23, 2013 | 93.64 | 93.64 | 91.22 | 91.88 | 0 | -0.27(-0.29%) |
Jul 22, 2013 | 91.74 | 92.38 | 91.45 | 92.15 | 0 | +0.37(+0.40%) |
Jul 19, 2013 | 91.61 | 91.94 | 91.11 | 91.78 | 0 | +0.17(+0.19%) |
Jul 18, 2013 | 91.18 | 91.99 | 90.98 | 91.61 | 0 | +0.66(+0.73%) |
Jul 17, 2013 | 91.47 | 91.77 | 90.80 | 90.95 | 329,318 | -0.08(-0.09%) |
Jul 16, 2013 | 91.39 | 91.72 | 90.76 | 91.03 | 0 | -0.21(-0.23%) |
Jul 15, 2013 | 90.85 | 91.81 | 90.62 | 91.24 | 0 | +0.18(+0.20%) |
Jul 12, 2013 | 91.09 | 91.83 | 90.67 | 91.06 | 0 | -0.08(-0.09%) |
Jul 11, 2013 | 90.95 | 91.37 | 90.68 | 91.14 | 539,979 | +0.85(+0.94%) |
Jul 10, 2013 | 89.51 | 90.44 | 89.51 | 90.29 | 0 | +0.82(+0.92%) |
Jul 09, 2013 | 89.95 | 90.11 | 89.38 | 89.47 | 0 | +0.02(+0.02%) |
Jul 08, 2013 | 90.00 | 90.51 | 89.44 | 89.45 | 0 | +0.49(+0.55%) |
Jul 05, 2013 | 88.46 | 89.51 | 88.08 | 88.96 | 0 | +1.04(+1.18%) |
Jul 03, 2013 | 86.28 | 88.60 | 86.28 | 87.92 | 0 | +1.07(+1.23%) |
Jul 02, 2013 | 86.94 | 87.98 | 86.61 | 86.85 | 0 | -0.44(-0.50%) |
Jul 01, 2013 | 87.70 | 88.67 | 87.13 | 87.29 | 0 | -0.12(-0.14%) |
Jun 28, 2013 | 87.32 | 88.19 | 86.85 | 87.41 | 1,080,066 | -0.65(-0.74%) |
Jun 27, 2013 | 87.01 | 88.16 | 86.74 | 88.06 | 0 | +1.32(+1.52%) |
Jun 26, 2013 | 87.01 | 87.34 | 86.51 | 86.74 | 0 | +0.32(+0.37%) |
Jun 25, 2013 | 86.11 | 86.65 | 85.06 | 86.42 | 0 | +0.97(+1.14%) |
Jun 24, 2013 | 86.04 | 86.41 | 85.45 | 85.45 | 0 | -1.05(-1.21%) |
Jun 21, 2013 | 86.49 | 86.97 | 84.99 | 86.50 | 1,190,165 | +0.47(+0.55%) |
Jun 20, 2013 | 87.38 | 87.38 | 85.98 | 86.03 | 0 | -2.13(-2.42%) |
Jun 19, 2013 | 88.66 | 89.34 | 88.05 | 88.16 | 0 | -0.48(-0.54%) |
Jun 18, 2013 | 87.67 | 88.73 | 87.67 | 88.64 | 434,986 | +0.75(+0.85%) |
Jun 17, 2013 | 87.29 | 88.50 | 86.77 | 87.89 | 0 | +0.91(+1.05%) |
Jun 14, 2013 | 87.99 | 87.99 | 86.59 | 86.98 | 0 | -0.91(-1.04%) |
Jun 13, 2013 | 86.05 | 88.07 | 85.55 | 87.89 | 447,224 | +1.96(+2.29%) |
Jun 12, 2013 | 87.17 | 87.40 | 85.93 | 85.93 | 474,931 | -0.73(-0.84%) |
Jun 11, 2013 | 85.78 | 87.43 | 85.49 | 86.66 | 492,434 | +0.24(+0.28%) |
Jun 10, 2013 | 86.55 | 86.63 | 85.96 | 86.42 | 0 | -0.10(-0.12%) |
Jun 07, 2013 | 86.10 | 86.89 | 85.95 | 86.52 | 0 | +1.04(+1.22%) |
Jun 06, 2013 | 85.37 | 85.67 | 84.60 | 85.48 | 0 | +0.27(+0.32%) |
Jun 05, 2013 | 86.13 | 86.44 | 85.04 | 85.21 | 0 | -1.10(-1.27%) |
Jun 04, 2013 | 87.51 | 87.59 | 85.94 | 86.31 | 0 | -0.90(-1.03%) |
Jun 03, 2013 | 87.67 | 87.96 | 86.38 | 87.21 | 969,461 | +0.05(+0.06%) |
May 31, 2013 | 88.21 | 88.96 | 87.05 | 87.16 | 1,180,230 | -1.34(-1.51%) |
May 30, 2013 | 87.77 | 88.78 | 87.72 | 88.50 | 0 | +0.71(+0.81%) |
May 29, 2013 | 88.79 | 89.03 | 87.70 | 87.79 | 535,012 | -1.60(-1.79%) |
May 28, 2013 | 88.70 | 89.62 | 88.51 | 89.39 | 420,321 | +1.30(+1.48%) |
May 24, 2013 | 88.21 | 88.24 | 87.59 | 88.09 | 0 | -0.71(-0.80%) |
May 23, 2013 | 89.09 | 89.44 | 88.68 | 88.80 | 493,009 | -0.55(-0.62%) |
May 22, 2013 | 90.17 | 90.41 | 88.97 | 89.35 | 0 | -0.65(-0.72%) |
May 21, 2013 | 90.11 | 90.73 | 89.85 | 90.00 | 0 | -0.20(-0.22%) |
May 20, 2013 | 90.17 | 90.68 | 89.82 | 90.20 | 0 | -0.39(-0.43%) |
May 17, 2013 | 89.63 | 90.60 | 89.18 | 90.59 | 0 | +1.64(+1.84%) |
May 16, 2013 | 89.74 | 90.55 | 88.92 | 88.95 | 430,233 | -1.31(-1.45%) |
May 15, 2013 | 89.73 | 90.30 | 89.35 | 90.26 | 0 | +0.87(+0.97%) |
May 13, 2013 | 89.63 | 89.86 | 89.09 | 89.39 | 0 | -0.13(-0.15%) |
May 10, 2013 | 88.95 | 89.57 | 88.90 | 89.52 | 0 | +0.53(+0.60%) |
May 09, 2013 | 88.78 | 89.56 | 88.76 | 88.99 | 543,924 | +0.26(+0.29%) |
May 08, 2013 | 87.95 | 88.77 | 87.70 | 88.73 | 0 | +0.73(+0.83%) |
May 07, 2013 | 86.52 | 88.13 | 86.40 | 88.00 | 0 | +1.48(+1.71%) |
May 06, 2013 | 86.98 | 87.34 | 86.34 | 86.52 | 0 | -0.28(-0.32%) |
May 03, 2013 | 87.00 | 87.11 | 86.30 | 86.80 | 0 | +0.50(+0.58%) |
May 02, 2013 | 87.27 | 87.65 | 86.25 | 86.30 | 0 | -0.63(-0.72%) |