Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 91.42 | 91.71 | 90.79 | 90.91 | 364,104 | -0.13(-0.14%) |
Jul 30, 2013 | 91.03 | 91.33 | 89.97 | 91.04 | 371,895 | +0.16(+0.18%) |
Jul 29, 2013 | 91.44 | 91.44 | 90.31 | 90.88 | 347,351 | -0.69(-0.75%) |
Jul 26, 2013 | 92.20 | 92.20 | 91.09 | 91.57 | 239,008 | -0.95(-1.03%) |
Jul 25, 2013 | 92.26 | 93.29 | 92.12 | 92.52 | 398,398 | -0.04(-0.04%) |
Jul 24, 2013 | 93.93 | 94.38 | 92.30 | 92.56 | 354,759 | -1.36(-1.45%) |
Jul 23, 2013 | 94.84 | 94.89 | 93.73 | 93.92 | 339,721 | -0.76(-0.80%) |
Jul 22, 2013 | 94.73 | 95.66 | 94.36 | 94.68 | 315,549 | -0.36(-0.38%) |
Jul 19, 2013 | 94.31 | 95.14 | 94.15 | 95.04 | 267,215 | +0.40(+0.42%) |
Jul 18, 2013 | 94.67 | 95.11 | 94.34 | 94.64 | 271,312 | +0.46(+0.49%) |
Jul 17, 2013 | 95.09 | 95.20 | 94.03 | 94.18 | 293,784 | -0.34(-0.36%) |
Jul 16, 2013 | 94.93 | 95.22 | 93.70 | 94.52 | 310,690 | -0.16(-0.17%) |
Jul 15, 2013 | 94.97 | 95.35 | 93.82 | 94.68 | 158,762 | -0.08(-0.08%) |
Jul 12, 2013 | 94.55 | 95.02 | 94.18 | 94.76 | 163,747 | -0.18(-0.19%) |
Jul 11, 2013 | 96.05 | 96.22 | 94.37 | 94.94 | 221,579 | -0.28(-0.29%) |
Jul 10, 2013 | 95.81 | 96.25 | 94.76 | 95.22 | 272,565 | -0.77(-0.80%) |
Jul 09, 2013 | 95.75 | 96.25 | 95.52 | 95.99 | 318,421 | +0.47(+0.49%) |
Jul 08, 2013 | 94.58 | 95.83 | 94.58 | 95.52 | 438,777 | +1.06(+1.12%) |
Jul 05, 2013 | 92.94 | 94.59 | 92.49 | 94.46 | 126,888 | +1.92(+2.07%) |
Jul 03, 2013 | 91.95 | 92.89 | 91.61 | 92.54 | 334,223 | +0.03(+0.03%) |
Jul 02, 2013 | 91.98 | 93.63 | 91.94 | 92.51 | 349,426 | +0.56(+0.61%) |
Jul 01, 2013 | 91.20 | 93.26 | 90.64 | 91.95 | 528,776 | +1.66(+1.84%) |
Jun 28, 2013 | 89.25 | 91.34 | 88.93 | 90.29 | 3,592,721 | +0.97(+1.09%) |
Jun 27, 2013 | 89.78 | 89.94 | 88.30 | 89.32 | 439,861 | +0.43(+0.48%) |
Jun 26, 2013 | 89.97 | 89.97 | 88.16 | 88.89 | 322,415 | -0.15(-0.17%) |
Jun 25, 2013 | 89.60 | 89.99 | 88.17 | 89.04 | 441,927 | +0.74(+0.84%) |
Jun 24, 2013 | 87.80 | 89.10 | 86.48 | 88.30 | 338,859 | -1.20(-1.34%) |
Jun 21, 2013 | 89.45 | 90.51 | 87.96 | 89.50 | 636,448 | -0.64(-0.71%) |
Jun 20, 2013 | 90.05 | 90.53 | 89.45 | 90.14 | 413,043 | -1.71(-1.86%) |
Jun 19, 2013 | 92.50 | 92.82 | 91.70 | 91.85 | 394,125 | -0.65(-0.70%) |
Jun 18, 2013 | 91.83 | 93.21 | 91.25 | 92.50 | 272,483 | +1.06(+1.16%) |
Jun 17, 2013 | 90.32 | 92.01 | 90.32 | 91.44 | 256,629 | +1.90(+2.12%) |
Jun 14, 2013 | 90.16 | 90.75 | 89.27 | 89.54 | 407,735 | -0.36(-0.40%) |
Jun 13, 2013 | 89.25 | 90.54 | 88.90 | 89.90 | 593,282 | +0.70(+0.78%) |
Jun 12, 2013 | 90.57 | 90.57 | 88.96 | 89.20 | 280,135 | -0.56(-0.62%) |
Jun 11, 2013 | 89.55 | 90.38 | 88.64 | 89.76 | 216,771 | -1.13(-1.24%) |
Jun 10, 2013 | 92.01 | 92.06 | 90.35 | 90.89 | 243,577 | -0.97(-1.06%) |
Jun 07, 2013 | 90.73 | 92.07 | 90.08 | 91.86 | 199,559 | +1.19(+1.31%) |
Jun 06, 2013 | 89.35 | 90.68 | 89.08 | 90.67 | 267,231 | +1.27(+1.42%) |
Jun 05, 2013 | 89.87 | 90.76 | 89.30 | 89.40 | 351,638 | -0.61(-0.68%) |
Jun 04, 2013 | 91.23 | 92.02 | 89.50 | 90.01 | 382,044 | -1.61(-1.76%) |
Jun 03, 2013 | 90.54 | 91.80 | 89.69 | 91.62 | 378,045 | +1.17(+1.29%) |
May 31, 2013 | 92.05 | 92.21 | 90.41 | 90.45 | 270,827 | -2.23(-2.41%) |
May 30, 2013 | 93.09 | 93.43 | 91.77 | 92.68 | 160,120 | -0.73(-0.78%) |
May 29, 2013 | 94.01 | 94.41 | 92.96 | 93.41 | 436,226 | -1.40(-1.48%) |
May 28, 2013 | 92.89 | 95.43 | 91.98 | 94.81 | 455,368 | +3.90(+4.29%) |
May 24, 2013 | 90.23 | 91.00 | 89.36 | 90.91 | 162,757 | -0.36(-0.39%) |
May 23, 2013 | 89.99 | 91.28 | 89.70 | 91.27 | 299,809 | +0.16(+0.18%) |
May 22, 2013 | 92.59 | 93.12 | 90.50 | 91.11 | 285,382 | -1.49(-1.61%) |
May 21, 2013 | 93.16 | 93.55 | 92.18 | 92.60 | 261,724 | -0.66(-0.71%) |
May 20, 2013 | 92.61 | 93.37 | 92.29 | 93.26 | 249,033 | +0.34(+0.37%) |
May 17, 2013 | 92.33 | 93.30 | 91.93 | 92.92 | 240,680 | +1.54(+1.69%) |
May 16, 2013 | 92.50 | 92.53 | 91.06 | 91.38 | 242,431 | -0.80(-0.87%) |
May 15, 2013 | 91.29 | 92.48 | 90.94 | 92.18 | 211,202 | +1.11(+1.22%) |
May 13, 2013 | 90.87 | 91.27 | 90.47 | 91.07 | 220,027 | +0.10(+0.11%) |
May 10, 2013 | 90.93 | 91.27 | 90.16 | 90.97 | 253,782 | -0.11(-0.12%) |
May 09, 2013 | 91.67 | 91.99 | 90.31 | 91.08 | 260,132 | -0.59(-0.64%) |
May 08, 2013 | 91.27 | 91.68 | 90.19 | 91.67 | 304,270 | +0.53(+0.58%) |
May 07, 2013 | 89.00 | 91.15 | 88.60 | 91.14 | 488,396 | +2.15(+2.42%) |
May 06, 2013 | 87.22 | 89.41 | 87.22 | 88.99 | 517,527 | +1.41(+1.61%) |
May 03, 2013 | 87.00 | 87.95 | 84.80 | 87.58 | 410,470 | +2.78(+3.28%) |
May 02, 2013 | 83.81 | 85.06 | 83.05 | 84.80 | 357,864 | +1.36(+1.63%) |