Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 84.33 | 84.51 | 82.22 | 83.76 | 87,791 | -0.19(-0.23%) |
Jul 30, 2013 | 83.19 | 84.58 | 81.91 | 83.95 | 146,890 | -0.98(-1.16%) |
Jul 29, 2013 | 85.19 | 85.95 | 83.38 | 84.93 | 92,015 | -1.29(-1.49%) |
Jul 26, 2013 | 85.84 | 86.67 | 85.38 | 86.22 | 33,660 | +0.61(+0.71%) |
Jul 25, 2013 | 84.97 | 86.78 | 84.82 | 85.61 | 35,898 | -0.15(-0.18%) |
Jul 24, 2013 | 87.27 | 87.84 | 84.70 | 85.76 | 69,812 | -1.47(-1.69%) |
Jul 23, 2013 | 87.43 | 88.37 | 86.93 | 87.24 | 34,887 | -0.15(-0.17%) |
Jul 22, 2013 | 87.92 | 90.04 | 85.72 | 87.39 | 84,743 | +1.66(+1.94%) |
Jul 19, 2013 | 85.19 | 87.35 | 84.89 | 85.72 | 43,388 | +0.42(+0.49%) |
Jul 18, 2013 | 84.74 | 86.29 | 84.74 | 85.31 | 55,222 | +0.55(+0.65%) |
Jul 17, 2013 | 84.67 | 85.27 | 84.33 | 84.76 | 42,433 | -0.25(-0.29%) |
Jul 16, 2013 | 87.24 | 87.65 | 84.55 | 85.01 | 53,852 | -2.23(-2.56%) |
Jul 15, 2013 | 88.07 | 88.67 | 86.97 | 87.24 | 43,009 | -1.36(-1.54%) |
Jul 12, 2013 | 88.48 | 88.75 | 87.92 | 88.60 | 49,736 | +0.30(+0.34%) |
Jul 11, 2013 | 87.35 | 88.71 | 87.09 | 88.30 | 60,780 | +1.06(+1.21%) |
Jul 10, 2013 | 87.01 | 88.45 | 86.67 | 87.24 | 48,826 | +0.30(+0.35%) |
Jul 09, 2013 | 86.97 | 88.83 | 86.41 | 86.93 | 79,406 | +0.49(+0.57%) |
Jul 08, 2013 | 81.22 | 86.48 | 81.22 | 86.44 | 89,914 | +5.45(+6.72%) |
Jul 05, 2013 | 83.04 | 83.12 | 80.13 | 81.00 | 73,060 | -1.59(-1.92%) |
Jul 03, 2013 | 82.21 | 83.12 | 81.98 | 82.59 | 28,109 | +0.15(+0.18%) |
Jul 02, 2013 | 83.87 | 84.14 | 82.02 | 82.43 | 85,316 | -1.13(-1.36%) |
Jul 01, 2013 | 86.44 | 86.90 | 83.57 | 83.57 | 88,248 | -2.38(-2.77%) |
Jun 28, 2013 | 83.19 | 86.22 | 83.01 | 85.95 | 57,910 | +1.85(+2.20%) |
Jun 26, 2013 | 83.83 | 84.82 | 83.08 | 84.10 | 61,996 | +1.25(+1.51%) |
Jun 25, 2013 | 83.00 | 83.42 | 82.06 | 82.85 | 72,554 | +0.79(+0.97%) |
Jun 24, 2013 | 84.17 | 84.66 | 79.41 | 82.06 | 143,764 | -3.06(-3.60%) |
Jun 21, 2013 | 86.97 | 86.97 | 83.57 | 85.12 | 74,422 | -1.06(-1.23%) |
Jun 20, 2013 | 85.84 | 86.59 | 85.31 | 86.18 | 46,781 | +0.15(+0.18%) |
Jun 19, 2013 | 85.76 | 87.46 | 85.12 | 86.03 | 69,052 | -0.15(-0.18%) |
Jun 18, 2013 | 87.69 | 87.73 | 85.65 | 86.18 | 103,751 | -1.13(-1.30%) |
Jun 17, 2013 | 88.60 | 88.71 | 86.97 | 87.31 | 62,212 | -0.68(-0.77%) |
Jun 14, 2013 | 87.69 | 88.75 | 87.69 | 87.99 | 76,229 | +0.30(+0.34%) |
Jun 13, 2013 | 88.52 | 88.52 | 85.72 | 87.69 | 153,443 | -1.21(-1.36%) |
Jun 12, 2013 | 92.46 | 92.46 | 88.37 | 88.90 | 121,236 | -2.46(-2.69%) |
Jun 11, 2013 | 94.69 | 94.69 | 90.75 | 91.36 | 170,569 | -3.33(-3.51%) |
Jun 10, 2013 | 93.25 | 94.84 | 93.02 | 94.69 | 205,656 | +1.51(+1.62%) |
Jun 07, 2013 | 91.74 | 93.21 | 91.70 | 93.17 | 85,949 | +1.44(+1.57%) |
Jun 06, 2013 | 91.70 | 92.87 | 91.70 | 91.74 | 54,732 | -0.34(-0.37%) |
Jun 05, 2013 | 92.64 | 92.89 | 91.70 | 92.08 | 104,721 | -0.61(-0.65%) |
Jun 04, 2013 | 92.15 | 92.68 | 91.89 | 92.68 | 73,354 | +0.53(+0.57%) |
Jun 03, 2013 | 92.98 | 92.98 | 91.66 | 92.15 | 97,043 | +0.53(+0.58%) |
May 31, 2013 | 91.70 | 91.77 | 90.75 | 91.62 | 133,606 | +0.61(+0.66%) |
May 30, 2013 | 91.32 | 91.85 | 90.75 | 91.02 | 144,839 | -0.68(-0.74%) |
May 29, 2013 | 92.64 | 92.76 | 90.75 | 91.70 | 154,636 | -0.95(-1.02%) |
May 28, 2013 | 93.21 | 93.51 | 91.55 | 92.64 | 185,220 | +0.11(+0.12%) |
May 24, 2013 | 91.57 | 92.98 | 90.94 | 92.53 | 150,794 | +1.10(+1.20%) |
May 23, 2013 | 90.00 | 92.07 | 89.01 | 91.43 | 278,929 | +0.68(+0.75%) |
May 22, 2013 | 93.40 | 93.78 | 90.75 | 90.75 | 2,581,771 | -8.92(-8.95%) |
May 21, 2013 | 99.26 | 100.21 | 99.07 | 99.68 | 38,175 | +0.42(+0.42%) |
May 20, 2013 | 98.43 | 99.64 | 98.32 | 99.26 | 19,000 | +0.45(+0.46%) |
May 17, 2013 | 99.98 | 100.36 | 98.43 | 98.81 | 21,606 | -1.06(-1.06%) |
May 16, 2013 | 100.58 | 101.04 | 99.26 | 99.87 | 39,633 | -0.76(-0.75%) |
May 15, 2013 | 99.53 | 101.15 | 99.11 | 100.62 | 47,845 | +0.79(+0.80%) |
May 13, 2013 | 98.35 | 100.13 | 97.71 | 99.83 | 36,647 | +1.02(+1.03%) |
May 10, 2013 | 100.51 | 100.81 | 98.51 | 98.81 | 27,408 | -1.40(-1.40%) |
May 09, 2013 | 100.02 | 101.04 | 99.26 | 100.21 | 26,865 | -0.08(-0.08%) |
May 08, 2013 | 100.25 | 100.90 | 99.41 | 100.28 | 22,398 | +0.45(+0.45%) |
May 07, 2013 | 99.87 | 101.49 | 98.51 | 99.83 | 24,934 | +0.38(+0.38%) |
May 06, 2013 | 98.98 | 100.06 | 96.96 | 99.45 | 45,869 | -0.83(-0.83%) |
May 03, 2013 | 103.99 | 103.42 | 100.02 | 100.28 | 60,175 | -3.14(-3.03%) |
May 02, 2013 | 101.53 | 103.42 | 101.25 | 103.42 | 62,683 | +3.21(+3.21%) |