Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 88.97 | 90.00 | 88.08 | 88.65 | 683,949 | +1.20(+1.37%) |
Jul 30, 2013 | 92.96 | 92.96 | 86.91 | 87.45 | 0 | -4.87(-5.28%) |
Jul 29, 2013 | 89.49 | 93.45 | 88.40 | 92.32 | 0 | +4.17(+4.73%) |
Jul 26, 2013 | 89.73 | 89.73 | 87.87 | 88.15 | 0 | -1.40(-1.56%) |
Jul 25, 2013 | 86.47 | 89.58 | 86.11 | 89.55 | 0 | +2.88(+3.32%) |
Jul 24, 2013 | 88.60 | 89.47 | 85.95 | 86.67 | 354,376 | -1.02(-1.16%) |
Jul 23, 2013 | 90.60 | 91.03 | 87.20 | 87.69 | 0 | -2.58(-2.86%) |
Jul 22, 2013 | 90.96 | 92.18 | 88.76 | 90.27 | 437,973 | +0.20(+0.22%) |
Jul 19, 2013 | 89.50 | 90.10 | 87.65 | 90.07 | 428,040 | +0.53(+0.59%) |
Jul 18, 2013 | 91.95 | 91.95 | 89.10 | 89.54 | 518,042 | -1.49(-1.64%) |
Jul 17, 2013 | 90.75 | 91.98 | 90.03 | 91.03 | 410,555 | +1.61(+1.80%) |
Jul 16, 2013 | 95.16 | 95.16 | 89.18 | 89.42 | 1,799,040 | -5.74(-6.03%) |
Jul 15, 2013 | 92.48 | 96.44 | 91.60 | 95.16 | 0 | +2.84(+3.08%) |
Jul 12, 2013 | 93.82 | 94.00 | 91.59 | 92.32 | 0 | -1.15(-1.23%) |
Jul 11, 2013 | 93.90 | 95.75 | 91.42 | 93.47 | 0 | +0.34(+0.37%) |
Jul 10, 2013 | 88.12 | 93.13 | 87.15 | 93.13 | 1,103,063 | +5.40(+6.16%) |
Jul 09, 2013 | 91.00 | 91.00 | 87.56 | 87.73 | 0 | -2.62(-2.90%) |
Jul 08, 2013 | 94.00 | 94.00 | 90.28 | 90.35 | 0 | -0.57(-0.63%) |
Jul 05, 2013 | 85.93 | 91.00 | 84.83 | 90.92 | 0 | +6.62(+7.85%) |
Jul 03, 2013 | 84.44 | 85.15 | 83.03 | 84.30 | 0 | -0.60(-0.71%) |
Jul 02, 2013 | 85.98 | 86.01 | 83.41 | 84.90 | 0 | -0.22(-0.26%) |
Jul 01, 2013 | 84.40 | 86.62 | 83.16 | 85.12 | 0 | +1.38(+1.65%) |
Jun 28, 2013 | 83.06 | 84.27 | 82.04 | 83.74 | 469,426 | +1.22(+1.48%) |
Jun 26, 2013 | 81.34 | 83.00 | 80.20 | 82.52 | 0 | +1.85(+2.29%) |
Jun 25, 2013 | 80.00 | 81.93 | 79.83 | 80.67 | 0 | +1.48(+1.87%) |
Jun 24, 2013 | 82.10 | 82.10 | 77.79 | 79.19 | 0 | -2.96(-3.60%) |
Jun 21, 2013 | 87.30 | 87.47 | 79.69 | 82.15 | 917,473 | -3.45(-4.03%) |
Jun 20, 2013 | 85.91 | 87.99 | 84.05 | 85.60 | 0 | +1.00(+1.18%) |
Jun 19, 2013 | 86.13 | 86.13 | 83.79 | 84.60 | 453,591 | -1.52(-1.76%) |
Jun 18, 2013 | 87.47 | 87.88 | 85.40 | 86.12 | 0 | -0.86(-0.99%) |
Jun 17, 2013 | 85.84 | 87.00 | 85.10 | 86.98 | 0 | +2.82(+3.35%) |
Jun 14, 2013 | 83.47 | 86.40 | 83.42 | 84.16 | 0 | +0.92(+1.11%) |
Jun 13, 2013 | 81.63 | 83.46 | 81.00 | 83.24 | 469,970 | +1.43(+1.75%) |
Jun 12, 2013 | 83.04 | 83.97 | 81.02 | 81.81 | 352,851 | -0.75(-0.91%) |
Jun 11, 2013 | 82.18 | 84.37 | 81.01 | 82.56 | 785,927 | -0.09(-0.11%) |
Jun 10, 2013 | 80.11 | 84.38 | 79.31 | 82.65 | 0 | +4.17(+5.31%) |
Jun 07, 2013 | 79.62 | 81.00 | 78.17 | 78.48 | 0 | -1.11(-1.39%) |
Jun 06, 2013 | 77.50 | 79.69 | 76.67 | 79.59 | 0 | +3.08(+4.03%) |
Jun 05, 2013 | 76.75 | 77.71 | 74.54 | 76.51 | 0 | -1.07(-1.38%) |
Jun 04, 2013 | 80.15 | 81.00 | 77.00 | 77.58 | 0 | -2.57(-3.21%) |
Jun 03, 2013 | 83.35 | 83.40 | 75.56 | 80.15 | 1,840,850 | -3.90(-4.64%) |
May 31, 2013 | 88.19 | 90.40 | 83.90 | 84.05 | 716,118 | -4.44(-5.02%) |
May 30, 2013 | 87.32 | 89.73 | 87.26 | 88.49 | 0 | +1.25(+1.43%) |
May 29, 2013 | 87.00 | 89.00 | 85.63 | 87.24 | 391,626 | -0.34(-0.39%) |
May 28, 2013 | 87.96 | 88.99 | 86.55 | 87.58 | 531,946 | +2.48(+2.91%) |
May 24, 2013 | 85.47 | 86.40 | 83.27 | 85.10 | 0 | -0.83(-0.97%) |
May 23, 2013 | 82.56 | 86.44 | 81.64 | 85.93 | 0 | +2.01(+2.40%) |
May 22, 2013 | 90.45 | 90.68 | 81.59 | 83.92 | 1,152,814 | -6.47(-7.16%) |
May 21, 2013 | 92.42 | 92.90 | 88.68 | 90.39 | 0 | -0.91(-1.00%) |
May 20, 2013 | 87.73 | 92.87 | 87.73 | 91.30 | 0 | +3.29(+3.74%) |
May 17, 2013 | 87.23 | 89.22 | 86.40 | 88.01 | 0 | +1.63(+1.89%) |
May 16, 2013 | 88.20 | 90.73 | 85.68 | 86.38 | 1,022,174 | -4.52(-4.98%) |
May 15, 2013 | 89.38 | 92.77 | 88.10 | 90.90 | 0 | +5.56(+6.52%) |
May 13, 2013 | 85.41 | 86.48 | 80.40 | 85.34 | 0 | +1.95(+2.34%) |
May 10, 2013 | 83.20 | 85.41 | 83.00 | 83.39 | 0 | +1.19(+1.45%) |
May 09, 2013 | 83.19 | 84.30 | 82.01 | 82.20 | 0 | -0.87(-1.05%) |
May 08, 2013 | 83.17 | 84.50 | 82.58 | 83.07 | 0 | +0.07(+0.08%) |
May 07, 2013 | 83.82 | 83.92 | 80.70 | 83.00 | 0 | -0.09(-0.11%) |
May 06, 2013 | 84.20 | 86.97 | 82.74 | 83.09 | 0 | -0.44(-0.53%) |
May 03, 2013 | 83.86 | 84.20 | 83.03 | 83.53 | 0 | +1.77(+2.16%) |
May 02, 2013 | 80.53 | 82.29 | 80.10 | 81.76 | 0 | +1.96(+2.46%) |