Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 85.01 | 85.24 | 83.79 | 85.00 | 3,330,542 | -1.50(-1.73%) |
Jul 30, 2013 | 84.99 | 88.47 | 83.78 | 86.50 | 5,187,984 | -4.93(-5.39%) |
Jul 29, 2013 | 88.16 | 92.21 | 87.95 | 91.43 | 1,605,871 | +3.05(+3.45%) |
Jul 26, 2013 | 87.82 | 88.60 | 87.25 | 88.38 | 702,730 | +0.12(+0.14%) |
Jul 25, 2013 | 87.97 | 88.68 | 87.09 | 88.26 | 796,115 | +0.29(+0.33%) |
Jul 24, 2013 | 88.98 | 89.02 | 87.31 | 87.97 | 1,098,018 | -0.83(-0.93%) |
Jul 23, 2013 | 89.36 | 89.73 | 88.28 | 88.80 | 692,105 | -0.28(-0.31%) |
Jul 22, 2013 | 89.26 | 89.59 | 88.68 | 89.08 | 862,122 | -0.51(-0.57%) |
Jul 19, 2013 | 89.60 | 90.02 | 88.36 | 89.59 | 928,729 | +0.26(+0.29%) |
Jul 18, 2013 | 89.29 | 90.74 | 89.27 | 89.33 | 999,648 | -0.14(-0.16%) |
Jul 17, 2013 | 89.85 | 90.17 | 89.03 | 89.47 | 670,970 | -0.32(-0.36%) |
Jul 16, 2013 | 91.80 | 91.90 | 89.52 | 89.79 | 611,911 | -2.00(-2.18%) |
Jul 15, 2013 | 91.82 | 92.39 | 91.60 | 91.79 | 426,934 | +0.11(+0.12%) |
Jul 12, 2013 | 93.30 | 93.30 | 91.03 | 91.68 | 494,208 | -1.66(-1.78%) |
Jul 11, 2013 | 92.08 | 93.59 | 91.94 | 93.34 | 757,284 | +2.60(+2.87%) |
Jul 10, 2013 | 91.94 | 92.09 | 90.22 | 90.74 | 635,881 | -0.94(-1.03%) |
Jul 09, 2013 | 90.45 | 91.94 | 89.82 | 91.68 | 1,009,401 | +1.72(+1.91%) |
Jul 08, 2013 | 88.52 | 90.27 | 88.50 | 89.96 | 877,433 | +2.18(+2.48%) |
Jul 05, 2013 | 87.69 | 88.23 | 87.07 | 87.78 | 333,159 | -0.13(-0.15%) |
Jul 03, 2013 | 87.30 | 87.91 | 87.01 | 87.91 | 327,731 | +0.01(+0.01%) |
Jul 02, 2013 | 86.66 | 87.95 | 86.56 | 87.90 | 826,494 | +0.80(+0.92%) |
Jul 01, 2013 | 87.43 | 87.53 | 86.85 | 87.10 | 572,514 | +0.14(+0.16%) |
Jun 28, 2013 | 85.94 | 87.88 | 85.94 | 86.96 | 963,233 | +0.44(+0.51%) |
Jun 27, 2013 | 87.79 | 87.91 | 86.00 | 86.52 | 1,636,229 | -0.51(-0.59%) |
Jun 26, 2013 | 85.71 | 87.34 | 84.96 | 87.03 | 747,068 | +1.51(+1.77%) |
Jun 25, 2013 | 84.82 | 86.06 | 84.64 | 85.52 | 895,872 | +1.10(+1.30%) |
Jun 24, 2013 | 84.97 | 85.04 | 83.33 | 84.42 | 787,523 | -1.59(-1.85%) |
Jun 21, 2013 | 86.40 | 86.70 | 84.36 | 86.01 | 741,824 | -0.35(-0.41%) |
Jun 20, 2013 | 87.71 | 88.68 | 85.77 | 86.36 | 731,854 | -2.88(-3.23%) |
Jun 19, 2013 | 89.46 | 90.35 | 88.72 | 89.24 | 531,450 | -0.29(-0.32%) |
Jun 18, 2013 | 89.10 | 90.22 | 88.64 | 89.53 | 469,923 | +0.20(+0.22%) |
Jun 17, 2013 | 89.30 | 89.75 | 89.07 | 89.33 | 474,094 | +0.53(+0.60%) |
Jun 14, 2013 | 89.48 | 89.98 | 88.38 | 88.80 | 534,202 | -1.09(-1.21%) |
Jun 13, 2013 | 89.02 | 89.97 | 88.46 | 89.89 | 532,526 | +0.77(+0.86%) |
Jun 12, 2013 | 89.94 | 90.12 | 88.82 | 89.12 | 612,421 | -0.29(-0.32%) |
Jun 11, 2013 | 89.69 | 90.36 | 89.25 | 89.41 | 500,436 | -1.01(-1.12%) |
Jun 10, 2013 | 91.24 | 91.40 | 89.81 | 90.42 | 638,639 | -0.84(-0.92%) |
Jun 07, 2013 | 91.23 | 91.97 | 90.44 | 91.26 | 416,579 | +0.71(+0.78%) |
Jun 06, 2013 | 90.53 | 90.84 | 89.84 | 90.55 | 519,976 | -0.21(-0.23%) |
Jun 05, 2013 | 91.80 | 91.80 | 90.56 | 90.76 | 663,582 | -1.31(-1.42%) |
Jun 04, 2013 | 91.66 | 92.48 | 91.12 | 92.07 | 618,311 | +0.43(+0.47%) |
Jun 03, 2013 | 92.68 | 92.99 | 90.86 | 91.64 | 640,267 | -0.74(-0.80%) |
May 31, 2013 | 94.34 | 94.34 | 92.29 | 92.38 | 1,175,142 | -2.39(-2.52%) |
May 30, 2013 | 91.80 | 95.22 | 91.26 | 94.77 | 1,667,147 | +3.23(+3.53%) |
May 29, 2013 | 89.86 | 91.75 | 89.64 | 91.54 | 1,057,339 | +1.12(+1.24%) |
May 28, 2013 | 89.85 | 90.75 | 89.01 | 90.42 | 706,655 | +1.61(+1.81%) |
May 24, 2013 | 89.15 | 89.27 | 88.44 | 88.81 | 570,154 | -0.93(-1.04%) |
May 23, 2013 | 89.49 | 89.85 | 88.92 | 89.74 | 667,399 | -0.30(-0.33%) |
May 22, 2013 | 90.69 | 91.33 | 89.73 | 90.04 | 731,002 | -0.64(-0.71%) |
May 21, 2013 | 91.39 | 91.48 | 90.10 | 90.68 | 725,114 | -0.53(-0.58%) |
May 20, 2013 | 91.18 | 91.65 | 90.77 | 91.21 | 576,271 | -0.13(-0.14%) |
May 17, 2013 | 89.97 | 91.50 | 89.10 | 91.34 | 1,125,875 | +1.30(+1.44%) |
May 16, 2013 | 90.79 | 91.63 | 89.91 | 90.04 | 1,067,903 | -0.82(-0.90%) |
May 15, 2013 | 91.80 | 91.92 | 90.50 | 90.86 | 1,044,043 | -0.34(-0.37%) |
May 13, 2013 | 92.70 | 92.70 | 90.98 | 91.20 | 1,123,195 | -1.27(-1.37%) |
May 10, 2013 | 94.84 | 95.08 | 91.40 | 92.47 | 1,399,765 | -2.39(-2.52%) |
May 09, 2013 | 93.74 | 95.28 | 92.69 | 94.86 | 2,163,028 | +0.62(+0.66%) |
May 08, 2013 | 91.32 | 94.62 | 91.07 | 94.24 | 1,819,660 | +3.19(+3.50%) |
May 07, 2013 | 90.45 | 91.64 | 89.20 | 91.05 | 1,517,594 | +0.67(+0.74%) |
May 06, 2013 | 90.30 | 90.55 | 89.50 | 90.38 | 932,324 | +0.37(+0.41%) |
May 03, 2013 | 89.89 | 90.51 | 89.55 | 90.01 | 1,012,596 | +0.46(+0.51%) |
May 02, 2013 | 90.26 | 90.50 | 87.92 | 89.55 | 1,353,070 | -0.54(-0.60%) |