Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 91.49 | 92.20 | 91.49 | 91.63 | 24,789 | +0.62(+0.68%) |
Jul 30, 2013 | 91.18 | 91.57 | 90.75 | 91.01 | 25,099 | +0.28(+0.31%) |
Jul 29, 2013 | 91.06 | 91.28 | 90.58 | 90.73 | 11,615 | -0.33(-0.36%) |
Jul 26, 2013 | 90.15 | 91.08 | 89.78 | 91.06 | 12,760 | +0.71(+0.79%) |
Jul 25, 2013 | 89.29 | 90.35 | 89.01 | 90.35 | 11,122 | +0.92(+1.03%) |
Jul 24, 2013 | 90.29 | 90.29 | 89.40 | 89.42 | 10,382 | -0.54(-0.60%) |
Jul 23, 2013 | 90.37 | 90.37 | 89.80 | 89.96 | 28,342 | -0.13(-0.14%) |
Jul 22, 2013 | 89.86 | 90.22 | 89.61 | 90.09 | 22,490 | +0.31(+0.34%) |
Jul 19, 2013 | 89.29 | 89.97 | 88.69 | 89.78 | 20,903 | +0.68(+0.77%) |
Jul 18, 2013 | 89.37 | 89.54 | 89.08 | 89.10 | 22,094 | -0.13(-0.14%) |
Jul 17, 2013 | 89.66 | 89.70 | 89.15 | 89.23 | 53,124 | +0.07(+0.08%) |
Jul 16, 2013 | 90.30 | 90.30 | 88.97 | 89.16 | 19,829 | -0.80(-0.89%) |
Jul 15, 2013 | 89.87 | 90.10 | 89.54 | 89.95 | 60,126 | +0.23(+0.26%) |
Jul 12, 2013 | 89.21 | 89.81 | 88.94 | 89.72 | 142,034 | +0.48(+0.54%) |
Jul 11, 2013 | 88.69 | 89.29 | 88.69 | 89.24 | 19,247 | +1.07(+1.21%) |
Jul 10, 2013 | 87.89 | 88.19 | 87.82 | 88.17 | 18,232 | +0.42(+0.48%) |
Jul 09, 2013 | 87.60 | 87.93 | 87.26 | 87.75 | 21,775 | +0.50(+0.57%) |
Jul 08, 2013 | 87.09 | 87.26 | 87.03 | 87.26 | 31,470 | +0.66(+0.76%) |
Jul 05, 2013 | 85.97 | 86.60 | 85.87 | 86.60 | 31,050 | +1.22(+1.43%) |
Jul 03, 2013 | 85.58 | 85.68 | 84.79 | 85.37 | 12,459 | -0.31(-0.36%) |
Jul 02, 2013 | 86.09 | 86.37 | 85.40 | 85.68 | 89,219 | -0.32(-0.37%) |
Jul 01, 2013 | 85.95 | 86.86 | 85.72 | 86.00 | 76,907 | +0.68(+0.80%) |
Jun 28, 2013 | 86.19 | 86.19 | 85.31 | 85.31 | 9,235 | -0.63(-0.74%) |
Jun 27, 2013 | 85.87 | 86.33 | 85.79 | 85.95 | 19,835 | +0.54(+0.63%) |
Jun 26, 2013 | 84.88 | 85.81 | 84.88 | 85.41 | 16,623 | +1.07(+1.27%) |
Jun 25, 2013 | 84.68 | 84.68 | 83.98 | 84.34 | 27,025 | +0.38(+0.46%) |
Jun 24, 2013 | 84.65 | 84.66 | 83.56 | 83.96 | 77,820 | -1.48(-1.74%) |
Jun 21, 2013 | 85.31 | 85.77 | 84.56 | 85.44 | 18,634 | +0.69(+0.82%) |
Jun 20, 2013 | 86.62 | 86.62 | 84.34 | 84.75 | 41,392 | -2.43(-2.79%) |
Jun 19, 2013 | 88.62 | 88.62 | 87.18 | 87.18 | 38,447 | -1.06(-1.20%) |
Jun 18, 2013 | 87.61 | 88.35 | 87.61 | 88.24 | 15,504 | +0.67(+0.77%) |
Jun 17, 2013 | 88.14 | 88.39 | 87.24 | 87.57 | 93,605 | +0.02(+0.02%) |
Jun 14, 2013 | 87.50 | 87.89 | 87.45 | 87.55 | 6,330 | -0.16(-0.18%) |
Jun 13, 2013 | 86.38 | 87.72 | 85.92 | 87.71 | 9,988 | +1.17(+1.35%) |
Jun 12, 2013 | 88.09 | 88.10 | 86.54 | 86.54 | 13,046 | -0.71(-0.81%) |
Jun 11, 2013 | 87.20 | 87.83 | 86.84 | 87.25 | 150,211 | -0.11(-0.13%) |
Jun 10, 2013 | 87.60 | 87.60 | 86.82 | 87.36 | 55,941 | +0.42(+0.48%) |
Jun 07, 2013 | 86.33 | 87.04 | 86.33 | 86.94 | 9,932 | +1.05(+1.22%) |
Jun 06, 2013 | 84.58 | 85.89 | 84.33 | 85.89 | 12,371 | +1.23(+1.45%) |
Jun 05, 2013 | 85.38 | 86.22 | 84.49 | 84.66 | 44,752 | -1.00(-1.17%) |
Jun 04, 2013 | 86.62 | 86.97 | 85.13 | 85.66 | 21,410 | -0.80(-0.93%) |
Jun 03, 2013 | 86.51 | 86.52 | 85.61 | 86.47 | 21,904 | +0.45(+0.53%) |
May 31, 2013 | 87.63 | 87.91 | 86.01 | 86.01 | 12,507 | -1.83(-2.09%) |
May 30, 2013 | 87.51 | 88.03 | 87.51 | 87.85 | 114,621 | +0.61(+0.70%) |
May 29, 2013 | 88.06 | 88.27 | 86.79 | 87.23 | 45,757 | -1.33(-1.50%) |
May 28, 2013 | 88.49 | 89.28 | 88.03 | 88.56 | 39,813 | +0.97(+1.11%) |
May 24, 2013 | 87.13 | 87.68 | 87.00 | 87.59 | 15,914 | -0.12(-0.14%) |
May 23, 2013 | 86.45 | 87.82 | 86.24 | 87.71 | 18,570 | +0.57(+0.66%) |
May 22, 2013 | 87.82 | 88.74 | 86.85 | 87.14 | 58,380 | -0.12(-0.14%) |
May 21, 2013 | 86.63 | 87.32 | 86.09 | 87.26 | 29,510 | +0.78(+0.90%) |
May 20, 2013 | 86.98 | 87.46 | 86.45 | 86.48 | 11,701 | -0.35(-0.40%) |
May 17, 2013 | 86.78 | 86.83 | 86.11 | 86.83 | 8,327 | +0.38(+0.43%) |
May 16, 2013 | 87.52 | 87.52 | 86.43 | 86.46 | 18,553 | -1.32(-1.51%) |
May 15, 2013 | 87.42 | 88.25 | 87.39 | 87.78 | 32,642 | +1.50(+1.74%) |
May 13, 2013 | 85.15 | 86.28 | 85.03 | 86.28 | 83,512 | +1.32(+1.56%) |
May 10, 2013 | 83.54 | 85.16 | 83.43 | 84.95 | 50,316 | +1.58(+1.89%) |
May 09, 2013 | 83.26 | 83.73 | 83.20 | 83.38 | 284,893 | +0.13(+0.15%) |
May 08, 2013 | 83.44 | 83.66 | 83.03 | 83.25 | 43,791 | -0.21(-0.26%) |
May 07, 2013 | 83.58 | 83.62 | 83.12 | 83.46 | 55,621 | +0.06(+0.07%) |
May 06, 2013 | 83.87 | 83.87 | 83.40 | 83.40 | 30,943 | -0.51(-0.61%) |
May 03, 2013 | 84.46 | 84.36 | 83.85 | 83.91 | 37,329 | +0.27(+0.33%) |
May 02, 2013 | 83.35 | 83.75 | 83.14 | 83.64 | 18,906 | +0.90(+1.08%) |