Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.59 | 91.62 | 89.59 | 89.77 | 1,020,547 | +0.20(+0.22%) |
Jul 30, 2013 | 89.42 | 90.04 | 88.71 | 89.57 | 360,760 | +0.45(+0.50%) |
Jul 29, 2013 | 90.43 | 90.43 | 88.58 | 89.12 | 378,743 | -1.34(-1.48%) |
Jul 26, 2013 | 87.81 | 90.92 | 87.59 | 90.46 | 587,325 | +2.85(+3.25%) |
Jul 25, 2013 | 87.34 | 88.64 | 87.22 | 87.61 | 486,410 | -0.13(-0.15%) |
Jul 24, 2013 | 87.45 | 87.96 | 87.08 | 87.74 | 279,514 | +0.66(+0.76%) |
Jul 23, 2013 | 87.76 | 87.98 | 86.79 | 87.08 | 286,113 | -0.53(-0.60%) |
Jul 22, 2013 | 87.38 | 88.08 | 86.81 | 87.61 | 570,027 | +0.74(+0.85%) |
Jul 19, 2013 | 86.77 | 87.07 | 86.19 | 86.87 | 278,438 | -0.13(-0.15%) |
Jul 18, 2013 | 85.83 | 87.30 | 85.83 | 87.00 | 426,580 | +1.48(+1.73%) |
Jul 17, 2013 | 85.00 | 85.80 | 84.56 | 85.52 | 308,466 | +0.58(+0.68%) |
Jul 16, 2013 | 85.95 | 86.19 | 84.59 | 84.94 | 464,537 | -1.19(-1.38%) |
Jul 15, 2013 | 86.27 | 86.53 | 85.03 | 86.13 | 411,886 | +0.16(+0.19%) |
Jul 12, 2013 | 86.20 | 87.41 | 85.82 | 85.97 | 561,689 | -0.68(-0.78%) |
Jul 11, 2013 | 86.67 | 87.07 | 85.38 | 86.65 | 506,041 | +0.98(+1.14%) |
Jul 10, 2013 | 85.90 | 86.00 | 84.68 | 85.67 | 388,904 | -0.13(-0.15%) |
Jul 09, 2013 | 84.50 | 85.85 | 83.45 | 85.80 | 768,512 | +1.54(+1.83%) |
Jul 08, 2013 | 84.90 | 85.31 | 83.58 | 84.26 | 542,616 | -0.08(-0.09%) |
Jul 05, 2013 | 83.90 | 84.42 | 82.14 | 84.34 | 494,124 | +1.10(+1.32%) |
Jul 03, 2013 | 82.00 | 83.32 | 81.75 | 83.24 | 401,641 | +0.83(+1.01%) |
Jul 02, 2013 | 82.90 | 83.60 | 82.02 | 82.41 | 557,457 | -0.47(-0.57%) |
Jul 01, 2013 | 81.55 | 83.69 | 81.10 | 82.88 | 630,672 | +1.58(+1.94%) |
Jun 28, 2013 | 82.88 | 83.18 | 81.18 | 81.30 | 1,513,391 | -3.61(-4.25%) |
Jun 26, 2013 | 84.34 | 85.52 | 84.17 | 84.91 | 655,991 | +1.51(+1.81%) |
Jun 25, 2013 | 83.04 | 84.06 | 82.32 | 83.40 | 500,319 | +1.02(+1.24%) |
Jun 24, 2013 | 82.95 | 83.24 | 80.43 | 82.38 | 1,100,298 | -1.42(-1.69%) |
Jun 21, 2013 | 83.94 | 84.54 | 80.28 | 83.80 | 2,786,109 | -0.14(-0.17%) |
Jun 20, 2013 | 87.30 | 87.48 | 83.50 | 83.94 | 1,141,068 | -4.21(-4.78%) |
Jun 19, 2013 | 89.18 | 89.53 | 87.84 | 88.15 | 604,471 | -0.97(-1.09%) |
Jun 18, 2013 | 88.37 | 89.74 | 88.26 | 89.12 | 724,270 | +1.05(+1.19%) |
Jun 17, 2013 | 89.10 | 89.75 | 87.75 | 88.07 | 903,434 | +0.42(+0.48%) |
Jun 14, 2013 | 87.95 | 88.46 | 86.73 | 87.65 | 352,662 | -0.14(-0.16%) |
Jun 13, 2013 | 87.22 | 88.18 | 86.41 | 87.79 | 484,775 | +0.25(+0.29%) |
Jun 12, 2013 | 88.00 | 88.08 | 86.45 | 87.54 | 970,092 | -0.04(-0.05%) |
Jun 11, 2013 | 86.79 | 88.22 | 86.11 | 87.58 | 448,825 | -0.52(-0.59%) |
Jun 10, 2013 | 87.49 | 88.50 | 87.23 | 88.10 | 670,950 | +0.99(+1.14%) |
Jun 07, 2013 | 86.53 | 87.20 | 85.53 | 87.11 | 557,676 | +1.69(+1.98%) |
Jun 06, 2013 | 83.59 | 85.49 | 82.69 | 85.42 | 1,000,713 | +1.29(+1.53%) |
Jun 05, 2013 | 85.22 | 85.82 | 83.65 | 84.13 | 555,272 | -1.20(-1.41%) |
Jun 04, 2013 | 86.15 | 86.96 | 84.78 | 85.33 | 877,142 | -0.81(-0.94%) |
Jun 03, 2013 | 87.10 | 87.21 | 83.66 | 86.14 | 926,441 | -0.94(-1.08%) |
May 31, 2013 | 87.33 | 88.80 | 86.15 | 87.08 | 925,976 | -0.31(-0.35%) |
May 30, 2013 | 86.25 | 88.83 | 86.25 | 87.39 | 700,766 | +1.48(+1.72%) |
May 29, 2013 | 84.35 | 87.45 | 84.05 | 85.91 | 1,412,778 | +1.56(+1.85%) |
May 28, 2013 | 83.87 | 85.31 | 83.64 | 84.35 | 638,104 | +1.81(+2.19%) |
May 24, 2013 | 81.65 | 82.95 | 81.12 | 82.54 | 575,529 | +0.48(+0.58%) |
May 23, 2013 | 80.32 | 82.97 | 80.10 | 82.06 | 541,969 | +0.22(+0.27%) |
May 22, 2013 | 83.95 | 84.44 | 81.40 | 81.84 | 632,194 | -2.17(-2.58%) |
May 21, 2013 | 83.50 | 84.31 | 82.60 | 84.01 | 654,588 | +0.58(+0.70%) |
May 20, 2013 | 82.26 | 83.67 | 82.26 | 83.43 | 1,011,369 | +1.38(+1.68%) |
May 17, 2013 | 81.38 | 82.75 | 81.32 | 82.05 | 813,575 | +0.83(+1.02%) |
May 16, 2013 | 81.19 | 81.50 | 80.09 | 81.22 | 1,839,278 | -0.68(-0.83%) |
May 15, 2013 | 82.41 | 82.75 | 81.50 | 81.90 | 1,619,599 | -0.45(-0.55%) |
May 13, 2013 | 80.78 | 82.47 | 80.51 | 82.35 | 732,581 | +1.10(+1.35%) |
May 10, 2013 | 81.63 | 81.90 | 80.37 | 81.25 | 747,012 | -0.33(-0.40%) |
May 09, 2013 | 82.99 | 83.05 | 81.36 | 81.58 | 534,401 | -1.26(-1.52%) |
May 08, 2013 | 81.34 | 82.91 | 81.08 | 82.84 | 954,962 | +0.67(+0.82%) |
May 07, 2013 | 82.39 | 82.50 | 81.60 | 82.17 | 988,836 | +0.20(+0.24%) |
May 06, 2013 | 81.10 | 82.00 | 80.68 | 81.97 | 1,051,887 | +1.63(+2.03%) |
May 03, 2013 | 85.18 | 80.94 | 77.20 | 80.34 | 2,132,382 | +3.14(+4.07%) |
May 02, 2013 | 75.23 | 77.25 | 74.71 | 77.20 | 1,212,077 | +2.30(+3.07%) |