Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.62 | 93.98 | 89.62 | 93.14 | 6,229,302 | +2.14(+2.36%) |
Jul 30, 2013 | 91.50 | 91.73 | 90.78 | 91.00 | 1,412,762 | +0.15(+0.16%) |
Jul 29, 2013 | 91.47 | 91.88 | 90.71 | 90.85 | 1,481,122 | -1.05(-1.14%) |
Jul 26, 2013 | 91.99 | 92.51 | 91.51 | 91.89 | 2,085,141 | -0.25(-0.28%) |
Jul 25, 2013 | 93.04 | 93.24 | 89.58 | 92.15 | 4,502,604 | -0.89(-0.95%) |
Jul 24, 2013 | 93.94 | 94.19 | 92.95 | 93.03 | 1,457,640 | -0.80(-0.85%) |
Jul 23, 2013 | 94.84 | 94.90 | 93.53 | 93.83 | 2,367,401 | -0.84(-0.89%) |
Jul 22, 2013 | 94.82 | 95.67 | 94.59 | 94.68 | 2,624,584 | -0.25(-0.26%) |
Jul 19, 2013 | 95.29 | 95.29 | 94.31 | 94.92 | 2,717,386 | -0.55(-0.58%) |
Jul 18, 2013 | 91.31 | 95.76 | 91.25 | 95.48 | 5,303,122 | +3.95(+4.32%) |
Jul 17, 2013 | 91.03 | 92.22 | 90.56 | 91.52 | 1,966,201 | +0.57(+0.63%) |
Jul 16, 2013 | 90.84 | 91.36 | 90.46 | 90.95 | 2,168,880 | -0.17(-0.18%) |
Jul 15, 2013 | 89.87 | 91.32 | 89.75 | 91.12 | 2,527,460 | +1.24(+1.38%) |
Jul 12, 2013 | 89.69 | 90.78 | 89.26 | 89.88 | 5,772,896 | -1.85(-2.02%) |
Jul 11, 2013 | 91.38 | 93.12 | 91.30 | 91.73 | 4,533,493 | +1.23(+1.36%) |
Jul 10, 2013 | 90.22 | 93.55 | 89.63 | 90.50 | 7,839,291 | -0.13(-0.15%) |
Jul 09, 2013 | 87.43 | 93.45 | 87.33 | 90.64 | 17,211,612 | +3.80(+4.37%) |
Jul 08, 2013 | 87.15 | 87.43 | 86.66 | 86.84 | 2,178,041 | -0.11(-0.13%) |
Jul 05, 2013 | 86.63 | 87.16 | 86.27 | 86.95 | 1,203,408 | +1.05(+1.22%) |
Jul 03, 2013 | 86.00 | 86.33 | 85.71 | 85.91 | 892,932 | -0.44(-0.51%) |
Jul 02, 2013 | 86.78 | 87.36 | 86.06 | 86.35 | 1,981,400 | -0.54(-0.63%) |
Jul 01, 2013 | 86.74 | 87.63 | 86.59 | 86.89 | 2,248,847 | +0.27(+0.31%) |
Jun 28, 2013 | 86.91 | 87.51 | 86.62 | 86.62 | 2,558,748 | -0.69(-0.79%) |
Jun 27, 2013 | 87.12 | 87.45 | 86.75 | 87.31 | 2,209,947 | +0.88(+1.02%) |
Jun 26, 2013 | 86.17 | 87.30 | 86.10 | 86.44 | 3,161,451 | +1.04(+1.21%) |
Jun 25, 2013 | 85.28 | 86.38 | 84.95 | 85.40 | 2,550,580 | +1.13(+1.35%) |
Jun 24, 2013 | 83.80 | 84.97 | 83.20 | 84.26 | 3,084,689 | -0.49(-0.58%) |
Jun 21, 2013 | 84.79 | 85.26 | 83.18 | 84.76 | 4,134,433 | +0.66(+0.78%) |
Jun 20, 2013 | 85.97 | 86.08 | 83.62 | 84.10 | 5,588,926 | -4.24(-4.80%) |
Jun 19, 2013 | 88.71 | 90.92 | 87.22 | 88.34 | 5,117,678 | +0.93(+1.07%) |
Jun 18, 2013 | 86.65 | 88.20 | 86.32 | 87.41 | 2,498,227 | +0.94(+1.09%) |
Jun 17, 2013 | 87.98 | 88.04 | 85.83 | 86.47 | 2,850,323 | -0.62(-0.72%) |
Jun 14, 2013 | 87.44 | 88.52 | 86.74 | 87.09 | 1,746,925 | -0.40(-0.46%) |
Jun 13, 2013 | 85.59 | 87.74 | 85.32 | 87.50 | 1,621,260 | +1.97(+2.30%) |
Jun 12, 2013 | 86.49 | 86.77 | 85.35 | 85.53 | 1,470,209 | -0.48(-0.56%) |
Jun 11, 2013 | 85.64 | 86.67 | 85.20 | 86.01 | 1,781,475 | -0.54(-0.63%) |
Jun 10, 2013 | 87.61 | 87.71 | 86.45 | 86.56 | 2,100,189 | -0.98(-1.12%) |
Jun 07, 2013 | 85.75 | 87.59 | 85.52 | 87.54 | 2,859,912 | +2.58(+3.04%) |
Jun 06, 2013 | 85.11 | 85.56 | 83.91 | 84.96 | 2,825,023 | -0.22(-0.26%) |
Jun 05, 2013 | 85.98 | 86.15 | 84.38 | 85.18 | 2,478,512 | -1.13(-1.31%) |
Jun 04, 2013 | 85.66 | 86.85 | 85.50 | 86.31 | 3,471,650 | +0.60(+0.70%) |
Jun 03, 2013 | 84.67 | 85.72 | 84.24 | 85.71 | 2,580,438 | +1.19(+1.41%) |
May 31, 2013 | 84.44 | 85.95 | 84.33 | 84.52 | 2,592,217 | -0.16(-0.19%) |
May 30, 2013 | 84.88 | 85.19 | 84.12 | 84.68 | 3,359,770 | -0.03(-0.03%) |
May 29, 2013 | 84.64 | 85.54 | 84.29 | 84.71 | 2,787,957 | +0.02(+0.02%) |
May 28, 2013 | 86.70 | 86.94 | 84.20 | 84.69 | 4,762,994 | -1.13(-1.32%) |
May 24, 2013 | 86.57 | 86.57 | 85.41 | 85.82 | 2,898,702 | -1.12(-1.29%) |
May 23, 2013 | 86.53 | 87.48 | 85.98 | 86.94 | 1,857,613 | -0.48(-0.55%) |
May 22, 2013 | 89.56 | 90.28 | 86.85 | 87.43 | 3,706,458 | -2.21(-2.47%) |
May 21, 2013 | 88.95 | 90.41 | 88.83 | 89.64 | 3,194,950 | +0.87(+0.98%) |
May 20, 2013 | 87.78 | 89.10 | 87.38 | 88.77 | 2,725,189 | +0.99(+1.13%) |
May 17, 2013 | 87.25 | 87.80 | 86.73 | 87.78 | 2,534,080 | +0.97(+1.12%) |
May 16, 2013 | 87.94 | 88.43 | 86.62 | 86.80 | 2,024,624 | -1.18(-1.34%) |
May 15, 2013 | 88.20 | 88.50 | 87.55 | 87.98 | 2,341,622 | +1.30(+1.50%) |
May 13, 2013 | 87.59 | 87.69 | 86.61 | 86.68 | 2,334,203 | -1.16(-1.32%) |
May 10, 2013 | 87.86 | 88.75 | 87.40 | 87.84 | 2,597,541 | -0.27(-0.31%) |
May 09, 2013 | 89.11 | 89.57 | 87.93 | 88.11 | 3,139,217 | -1.33(-1.49%) |
May 08, 2013 | 86.92 | 89.57 | 86.68 | 89.44 | 5,554,988 | +2.13(+2.44%) |
May 07, 2013 | 84.78 | 87.38 | 84.67 | 87.31 | 5,345,443 | +2.89(+3.42%) |
May 06, 2013 | 83.28 | 84.92 | 83.12 | 84.42 | 3,471,537 | +1.50(+1.81%) |
May 03, 2013 | 81.57 | 83.38 | 80.97 | 82.92 | 2,641,289 | +1.96(+2.42%) |
May 02, 2013 | 80.92 | 81.69 | 80.87 | 80.97 | 2,741,926 | +0.25(+0.32%) |