Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 100.91 | 101.73 | 99.40 | 99.40 | 2,370 | -1.09(-1.08%) |
Jul 30, 2013 | 102.40 | 102.40 | 99.78 | 100.49 | 5,755 | +0.71(+0.71%) |
Jul 29, 2013 | 101.48 | 101.48 | 99.78 | 99.78 | 309 | -1.45(-1.43%) |
Jul 26, 2013 | 102.90 | 102.90 | 101.23 | 101.23 | 412 | -0.50(-0.50%) |
Jul 24, 2013 | 105.76 | 101.73 | 101.73 | 101.73 | 39,370 | -3.15(-3.01%) |
Jul 23, 2013 | 105.47 | 105.79 | 104.89 | 104.89 | 3,056 | -0.11(-0.10%) |
Jul 22, 2013 | 103.44 | 105.38 | 103.44 | 104.99 | 4,290 | +2.00(+1.94%) |
Jul 19, 2013 | 102.46 | 103.00 | 102.46 | 102.99 | 10,899 | -0.47(-0.45%) |
Jul 18, 2013 | 102.74 | 103.46 | 102.73 | 103.46 | 4,792 | +3.52(+3.52%) |
Jul 17, 2013 | 99.83 | 100.23 | 99.50 | 99.94 | 2,306 | +1.41(+1.43%) |
Jul 16, 2013 | 100.30 | 100.43 | 97.71 | 98.53 | 28,304 | -1.09(-1.09%) |
Jul 15, 2013 | 98.76 | 99.62 | 98.76 | 99.62 | 540 | +1.20(+1.21%) |
Jul 12, 2013 | 97.26 | 98.45 | 97.20 | 98.42 | 2,158 | +1.62(+1.67%) |
Jul 11, 2013 | 96.67 | 96.86 | 94.84 | 96.80 | 10,454 | +4.06(+4.37%) |
Jul 10, 2013 | 94.70 | 94.70 | 92.34 | 92.75 | 12,575 | -2.63(-2.76%) |
Jul 09, 2013 | 94.87 | 95.38 | 93.69 | 95.38 | 4,844 | +2.39(+2.57%) |
Jul 08, 2013 | 92.69 | 93.71 | 92.24 | 92.99 | 12,920 | +2.47(+2.73%) |
Jul 05, 2013 | 89.12 | 90.52 | 89.12 | 90.52 | 6,441 | +4.45(+5.17%) |
Jul 03, 2013 | 86.51 | 86.80 | 85.87 | 86.06 | 2,679 | -3.11(-3.49%) |
Jul 02, 2013 | 87.88 | 90.20 | 87.88 | 89.18 | 4,122 | +1.31(+1.49%) |
Jul 01, 2013 | 88.83 | 89.75 | 87.70 | 87.87 | 7,603 | +1.02(+1.17%) |
Jun 28, 2013 | 87.02 | 87.56 | 85.74 | 86.85 | 17,955 | +2.25(+2.66%) |
Jun 26, 2013 | 84.13 | 84.99 | 83.44 | 84.60 | 2,675 | +2.55(+3.10%) |
Jun 25, 2013 | 80.66 | 82.06 | 79.89 | 82.06 | 3,813 | +4.17(+5.35%) |
Jun 24, 2013 | 80.15 | 80.15 | 74.63 | 77.89 | 3,143 | -4.48(-5.44%) |
Jun 21, 2013 | 83.44 | 83.44 | 79.32 | 82.37 | 9,251 | +1.11(+1.36%) |
Jun 20, 2013 | 85.20 | 85.20 | 81.26 | 81.26 | 6,878 | -5.92(-6.79%) |
Jun 19, 2013 | 90.07 | 90.95 | 86.97 | 87.18 | 31,372 | -3.54(-3.90%) |
Jun 18, 2013 | 91.03 | 91.03 | 90.72 | 90.72 | 309 | +2.66(+3.02%) |
Jun 17, 2013 | 92.20 | 92.20 | 88.06 | 88.06 | 2,777 | +1.17(+1.34%) |
Jun 14, 2013 | 90.84 | 90.84 | 86.89 | 86.89 | 1,994 | -3.14(-3.49%) |
Jun 13, 2013 | 84.41 | 90.03 | 84.41 | 90.03 | 2,814 | +4.76(+5.58%) |
Jun 12, 2013 | 88.01 | 89.07 | 84.67 | 85.27 | 4,204 | -2.44(-2.78%) |
Jun 11, 2013 | 88.37 | 90.25 | 87.71 | 87.71 | 1,958 | -4.14(-4.51%) |
Jun 10, 2013 | 93.41 | 93.41 | 91.40 | 91.85 | 1,904 | -0.04(-0.04%) |
Jun 07, 2013 | 89.82 | 91.89 | 89.63 | 91.89 | 3,321 | +5.19(+5.98%) |
Jun 06, 2013 | 84.99 | 86.71 | 83.78 | 86.71 | 7,228 | +1.57(+1.84%) |
Jun 05, 2013 | 87.98 | 87.98 | 83.92 | 85.14 | 8,711 | -4.34(-4.85%) |
Jun 04, 2013 | 91.55 | 92.67 | 89.48 | 89.48 | 1,545 | -1.01(-1.12%) |
Jun 03, 2013 | 92.33 | 92.33 | 87.62 | 90.49 | 12,869 | -1.69(-1.83%) |
May 31, 2013 | 95.88 | 95.88 | 92.17 | 92.17 | 11,579 | -2.81(-2.96%) |
May 30, 2013 | 92.99 | 95.87 | 92.99 | 94.99 | 21,443 | +2.19(+2.36%) |
May 29, 2013 | 91.86 | 92.86 | 90.70 | 92.80 | 1,467 | -0.07(-0.07%) |
May 28, 2013 | 94.95 | 95.70 | 91.99 | 92.86 | 3,727 | +2.13(+2.35%) |
May 24, 2013 | 89.26 | 90.73 | 88.59 | 90.73 | 1,497 | -0.04(-0.04%) |
May 23, 2013 | 88.21 | 91.69 | 88.15 | 90.77 | 17,721 | -1.67(-1.81%) |
May 22, 2013 | 97.06 | 99.14 | 91.79 | 92.44 | 9,279 | -3.98(-4.13%) |
May 21, 2013 | 97.02 | 97.19 | 95.58 | 96.42 | 6,245 | +0.83(+0.87%) |
May 20, 2013 | 95.40 | 96.49 | 95.13 | 95.58 | 15,562 | +0.49(+0.51%) |
May 17, 2013 | 93.96 | 95.20 | 93.96 | 95.09 | 3,813 | +3.37(+3.67%) |
May 16, 2013 | 93.91 | 93.98 | 91.40 | 91.73 | 13,535 | -1.88(-2.01%) |
May 15, 2013 | 93.14 | 94.19 | 90.66 | 93.61 | 6,918 | +6.50(+7.46%) |
May 13, 2013 | 86.39 | 87.12 | 86.27 | 87.11 | 1,649 | +0.68(+0.79%) |
May 10, 2013 | 84.90 | 86.43 | 84.90 | 86.43 | 1,664 | +1.03(+1.20%) |
May 09, 2013 | 87.22 | 87.22 | 85.29 | 85.40 | 2,362 | -1.79(-2.05%) |
May 08, 2013 | 85.45 | 87.24 | 85.45 | 87.19 | 18,386 | +1.76(+2.06%) |
May 07, 2013 | 85.24 | 85.80 | 83.96 | 85.43 | 2,641 | +1.50(+1.79%) |
May 06, 2013 | 81.14 | 83.93 | 81.14 | 83.93 | 2,222 | +2.15(+2.64%) |
May 03, 2013 | 82.36 | 82.11 | 81.60 | 81.77 | 5,038 | +2.57(+3.25%) |
May 02, 2013 | 78.06 | 79.45 | 78.06 | 79.20 | 360 | +1.94(+2.51%) |