Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.61 | 93.97 | 89.61 | 93.13 | 6,230,171 | +2.14(+2.36%) |
Jul 30, 2013 | 91.48 | 91.72 | 90.77 | 90.98 | 1,412,959 | +0.15(+0.16%) |
Jul 29, 2013 | 91.46 | 91.87 | 90.69 | 90.83 | 1,481,328 | -1.05(-1.14%) |
Jul 26, 2013 | 91.98 | 92.49 | 91.49 | 91.88 | 2,085,432 | -0.25(-0.28%) |
Jul 25, 2013 | 93.03 | 93.22 | 89.57 | 92.13 | 4,503,233 | -0.89(-0.95%) |
Jul 24, 2013 | 93.93 | 94.18 | 92.93 | 93.02 | 1,457,843 | -0.80(-0.85%) |
Jul 23, 2013 | 94.83 | 94.88 | 93.52 | 93.82 | 2,367,731 | -0.84(-0.89%) |
Jul 22, 2013 | 94.80 | 95.66 | 94.58 | 94.66 | 2,624,950 | -0.25(-0.26%) |
Jul 19, 2013 | 95.28 | 95.28 | 94.29 | 94.91 | 2,717,765 | -0.55(-0.58%) |
Jul 18, 2013 | 91.30 | 95.74 | 91.24 | 95.46 | 5,303,862 | +3.95(+4.32%) |
Jul 17, 2013 | 91.02 | 92.20 | 90.54 | 91.51 | 1,966,475 | +0.57(+0.63%) |
Jul 16, 2013 | 90.82 | 91.35 | 90.45 | 90.94 | 2,169,183 | -0.17(-0.18%) |
Jul 15, 2013 | 89.86 | 91.31 | 89.74 | 91.11 | 2,527,813 | +1.24(+1.38%) |
Jul 12, 2013 | 89.67 | 90.76 | 89.24 | 89.87 | 5,773,702 | -1.85(-2.02%) |
Jul 11, 2013 | 91.37 | 93.11 | 91.29 | 91.72 | 4,534,125 | +1.23(+1.36%) |
Jul 10, 2013 | 90.21 | 93.54 | 89.62 | 90.49 | 7,840,385 | -0.13(-0.15%) |
Jul 09, 2013 | 87.42 | 93.43 | 87.32 | 90.62 | 17,214,014 | +3.80(+4.37%) |
Jul 08, 2013 | 87.13 | 87.42 | 86.65 | 86.83 | 2,178,345 | -0.11(-0.13%) |
Jul 05, 2013 | 86.62 | 87.15 | 86.26 | 86.94 | 1,203,576 | +1.05(+1.22%) |
Jul 03, 2013 | 85.99 | 86.32 | 85.69 | 85.90 | 893,056 | -0.44(-0.51%) |
Jul 02, 2013 | 86.77 | 87.35 | 86.05 | 86.34 | 1,981,676 | -0.54(-0.63%) |
Jul 01, 2013 | 86.73 | 87.62 | 86.58 | 86.88 | 2,249,161 | +0.27(+0.31%) |
Jun 28, 2013 | 86.90 | 87.49 | 86.61 | 86.61 | 2,559,105 | -0.69(-0.79%) |
Jun 27, 2013 | 87.11 | 87.44 | 86.74 | 87.30 | 2,210,256 | +0.88(+1.02%) |
Jun 26, 2013 | 86.16 | 87.28 | 86.09 | 86.42 | 3,161,892 | +1.04(+1.21%) |
Jun 25, 2013 | 85.26 | 86.37 | 84.94 | 85.39 | 2,550,936 | +1.13(+1.35%) |
Jun 24, 2013 | 83.79 | 84.96 | 83.19 | 84.25 | 3,085,119 | -0.49(-0.58%) |
Jun 21, 2013 | 84.78 | 85.25 | 83.17 | 84.75 | 4,135,010 | +0.66(+0.78%) |
Jun 20, 2013 | 85.96 | 86.07 | 83.61 | 84.09 | 5,589,706 | -4.24(-4.80%) |
Jun 19, 2013 | 88.70 | 90.90 | 87.20 | 88.33 | 5,118,392 | +0.93(+1.07%) |
Jun 18, 2013 | 86.64 | 88.19 | 86.31 | 87.40 | 2,498,576 | +0.94(+1.09%) |
Jun 17, 2013 | 87.97 | 88.03 | 85.82 | 86.46 | 2,850,721 | -0.62(-0.72%) |
Jun 14, 2013 | 87.42 | 88.51 | 86.73 | 87.08 | 1,747,168 | -0.40(-0.46%) |
Jun 13, 2013 | 85.58 | 87.72 | 85.31 | 87.49 | 1,621,486 | +1.97(+2.30%) |
Jun 12, 2013 | 86.47 | 86.75 | 85.33 | 85.52 | 1,470,414 | -0.48(-0.56%) |
Jun 11, 2013 | 85.62 | 86.66 | 85.18 | 86.00 | 1,781,723 | -0.54(-0.63%) |
Jun 10, 2013 | 87.60 | 87.70 | 86.44 | 86.54 | 2,100,482 | -0.98(-1.12%) |
Jun 07, 2013 | 85.74 | 87.58 | 85.51 | 87.53 | 2,860,311 | +2.58(+3.04%) |
Jun 06, 2013 | 85.10 | 85.54 | 83.90 | 84.95 | 2,825,417 | -0.22(-0.26%) |
Jun 05, 2013 | 85.97 | 86.14 | 84.37 | 85.17 | 2,478,858 | -1.13(-1.31%) |
Jun 04, 2013 | 85.65 | 86.84 | 85.48 | 86.30 | 3,472,135 | +0.60(+0.70%) |
Jun 03, 2013 | 84.66 | 85.71 | 84.23 | 85.70 | 2,580,798 | +1.19(+1.41%) |
May 31, 2013 | 84.43 | 85.94 | 84.32 | 84.51 | 2,592,579 | -0.16(-0.19%) |
May 30, 2013 | 84.87 | 85.18 | 84.11 | 84.67 | 3,360,239 | -0.03(-0.03%) |
May 29, 2013 | 84.63 | 85.53 | 84.28 | 84.69 | 2,788,346 | +0.02(+0.02%) |
May 28, 2013 | 86.68 | 86.93 | 84.18 | 84.68 | 4,763,659 | -1.13(-1.32%) |
May 24, 2013 | 86.55 | 86.55 | 85.40 | 85.81 | 2,899,106 | -1.12(-1.29%) |
May 23, 2013 | 86.52 | 87.47 | 85.97 | 86.93 | 1,857,872 | -0.48(-0.55%) |
May 22, 2013 | 89.54 | 90.26 | 86.84 | 87.41 | 3,706,975 | -2.21(-2.47%) |
May 21, 2013 | 88.94 | 90.40 | 88.82 | 89.62 | 3,195,396 | +0.87(+0.98%) |
May 20, 2013 | 87.77 | 89.09 | 87.37 | 88.75 | 2,725,569 | +0.99(+1.13%) |
May 17, 2013 | 87.24 | 87.79 | 86.72 | 87.76 | 2,534,433 | +0.97(+1.12%) |
May 16, 2013 | 87.93 | 88.41 | 86.61 | 86.79 | 2,024,906 | -1.18(-1.34%) |
May 15, 2013 | 88.18 | 88.48 | 87.54 | 87.97 | 2,341,949 | +1.30(+1.50%) |
May 13, 2013 | 87.58 | 87.68 | 86.60 | 86.67 | 2,334,529 | -1.16(-1.32%) |
May 10, 2013 | 87.85 | 88.74 | 87.39 | 87.83 | 2,597,904 | -0.27(-0.31%) |
May 09, 2013 | 89.10 | 89.56 | 87.92 | 88.10 | 3,139,655 | -1.33(-1.49%) |
May 08, 2013 | 86.90 | 89.55 | 86.67 | 89.43 | 5,555,763 | +2.13(+2.44%) |
May 07, 2013 | 84.76 | 87.37 | 84.66 | 87.30 | 5,346,189 | +2.89(+3.42%) |
May 06, 2013 | 83.26 | 84.91 | 83.11 | 84.41 | 3,472,022 | +1.50(+1.81%) |
May 03, 2013 | 81.56 | 83.37 | 80.96 | 82.91 | 2,641,658 | +1.96(+2.42%) |
May 02, 2013 | 80.90 | 81.68 | 80.86 | 80.96 | 2,742,309 | +0.25(+0.32%) |