Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 84.76 | 85.48 | 83.24 | 84.11 | 992,212 | -0.67(-0.79%) |
Jul 30, 2013 | 84.81 | 85.88 | 84.06 | 84.77 | 756,628 | +0.30(+0.35%) |
Jul 29, 2013 | 83.79 | 84.96 | 83.55 | 84.47 | 488,081 | +0.71(+0.85%) |
Jul 26, 2013 | 82.21 | 83.92 | 81.85 | 83.77 | 408,094 | +1.37(+1.67%) |
Jul 25, 2013 | 82.57 | 82.94 | 81.61 | 82.39 | 486,946 | -0.40(-0.48%) |
Jul 24, 2013 | 84.55 | 84.81 | 82.63 | 82.79 | 1,225,323 | -1.56(-1.85%) |
Jul 23, 2013 | 84.25 | 84.83 | 82.79 | 84.35 | 1,312,505 | +0.96(+1.15%) |
Jul 22, 2013 | 80.55 | 83.46 | 80.36 | 83.40 | 1,001,750 | +2.83(+3.52%) |
Jul 19, 2013 | 81.42 | 82.31 | 78.63 | 80.57 | 1,445,913 | -1.59(-1.93%) |
Jul 18, 2013 | 82.99 | 84.06 | 81.31 | 82.15 | 1,064,366 | -0.62(-0.75%) |
Jul 17, 2013 | 84.83 | 84.83 | 82.74 | 82.77 | 513,355 | -1.47(-1.74%) |
Jul 16, 2013 | 84.22 | 84.75 | 83.48 | 84.24 | 297,244 | -0.04(-0.04%) |
Jul 15, 2013 | 84.53 | 87.37 | 83.64 | 84.28 | 472,954 | +0.58(+0.69%) |
Jul 12, 2013 | 83.09 | 83.84 | 81.78 | 83.69 | 830,323 | +0.57(+0.69%) |
Jul 11, 2013 | 81.29 | 84.76 | 80.94 | 83.12 | 1,148,344 | +2.76(+3.44%) |
Jul 10, 2013 | 83.82 | 83.82 | 79.33 | 80.36 | 1,591,806 | -3.16(-3.78%) |
Jul 09, 2013 | 84.86 | 85.47 | 83.02 | 83.52 | 1,525,696 | -0.94(-1.11%) |
Jul 08, 2013 | 89.24 | 89.36 | 84.28 | 84.46 | 1,034,005 | -4.12(-4.65%) |
Jul 05, 2013 | 88.41 | 88.67 | 86.69 | 88.58 | 528,969 | +0.84(+0.96%) |
Jul 03, 2013 | 94.14 | 94.14 | 86.90 | 87.74 | 566,336 | -2.35(-2.61%) |
Jul 02, 2013 | 90.63 | 91.38 | 88.36 | 90.09 | 781,355 | -0.88(-0.97%) |
Jul 01, 2013 | 91.35 | 93.47 | 90.60 | 90.97 | 678,826 | +0.38(+0.41%) |
Jun 28, 2013 | 90.31 | 90.96 | 89.35 | 90.60 | 845,796 | -0.02(-0.02%) |
Jun 27, 2013 | 89.80 | 91.36 | 88.88 | 90.62 | 434,024 | +1.42(+1.59%) |
Jun 26, 2013 | 89.22 | 89.78 | 88.16 | 89.20 | 348,671 | +0.73(+0.82%) |
Jun 25, 2013 | 88.49 | 89.16 | 87.80 | 88.47 | 371,333 | +1.10(+1.26%) |
Jun 24, 2013 | 86.60 | 88.30 | 85.53 | 87.38 | 499,200 | -0.87(-0.99%) |
Jun 21, 2013 | 88.78 | 89.12 | 87.32 | 88.25 | 804,493 | -0.35(-0.40%) |
Jun 20, 2013 | 90.68 | 91.04 | 87.37 | 88.60 | 591,390 | -3.41(-3.71%) |
Jun 19, 2013 | 93.25 | 94.00 | 91.90 | 92.01 | 487,970 | -0.95(-1.02%) |
Jun 18, 2013 | 93.68 | 94.12 | 92.42 | 92.96 | 273,834 | -0.62(-0.67%) |
Jun 17, 2013 | 92.57 | 94.00 | 91.94 | 93.59 | 466,366 | +1.49(+1.61%) |
Jun 14, 2013 | 92.22 | 93.90 | 91.45 | 92.10 | 721,471 | -0.13(-0.14%) |
Jun 13, 2013 | 93.52 | 94.82 | 90.94 | 92.23 | 1,189,915 | -1.12(-1.20%) |
Jun 12, 2013 | 96.13 | 96.50 | 92.81 | 93.34 | 580,546 | -2.46(-2.57%) |
Jun 11, 2013 | 95.91 | 97.79 | 95.23 | 95.81 | 740,019 | -1.35(-1.38%) |
Jun 10, 2013 | 96.88 | 97.47 | 95.59 | 97.15 | 204,266 | +0.29(+0.30%) |
Jun 07, 2013 | 96.76 | 97.71 | 95.60 | 96.86 | 206,054 | +0.15(+0.15%) |
Jun 06, 2013 | 97.13 | 97.47 | 96.13 | 96.71 | 446,714 | -0.47(-0.48%) |
Jun 05, 2013 | 99.24 | 99.24 | 96.74 | 97.18 | 337,510 | -1.98(-1.99%) |
Jun 04, 2013 | 97.47 | 99.54 | 97.32 | 99.16 | 477,553 | +1.53(+1.57%) |
Jun 03, 2013 | 97.46 | 97.88 | 96.29 | 97.63 | 746,983 | +0.19(+0.20%) |
May 31, 2013 | 101.93 | 101.93 | 97.40 | 97.44 | 697,836 | -4.57(-4.48%) |
May 30, 2013 | 101.97 | 103.04 | 101.60 | 102.01 | 213,003 | -0.07(-0.07%) |
May 29, 2013 | 102.41 | 102.41 | 101.36 | 102.08 | 269,584 | -0.45(-0.44%) |
May 28, 2013 | 103.22 | 103.22 | 101.95 | 102.53 | 269,020 | +0.30(+0.30%) |
May 24, 2013 | 103.02 | 103.37 | 101.45 | 102.23 | 222,632 | -1.10(-1.07%) |
May 23, 2013 | 104.08 | 104.08 | 102.75 | 103.33 | 559,802 | -1.23(-1.17%) |
May 22, 2013 | 103.53 | 104.93 | 103.02 | 104.56 | 485,410 | +1.02(+0.99%) |
May 21, 2013 | 104.79 | 106.00 | 103.27 | 103.54 | 256,024 | -1.25(-1.20%) |
May 20, 2013 | 105.01 | 105.40 | 104.06 | 104.79 | 290,181 | -0.34(-0.32%) |
May 17, 2013 | 103.04 | 105.20 | 102.19 | 105.13 | 389,028 | +2.51(+2.45%) |
May 16, 2013 | 104.06 | 104.34 | 102.58 | 102.62 | 292,874 | -1.57(-1.51%) |
May 15, 2013 | 105.45 | 105.79 | 103.68 | 104.19 | 539,885 | -1.76(-1.66%) |
May 13, 2013 | 106.38 | 106.38 | 105.69 | 105.95 | 171,729 | -0.67(-0.62%) |
May 10, 2013 | 106.46 | 107.04 | 106.36 | 106.61 | 250,714 | +0.41(+0.39%) |
May 09, 2013 | 108.40 | 109.00 | 106.12 | 106.20 | 409,856 | -2.46(-2.26%) |
May 08, 2013 | 109.91 | 110.27 | 108.52 | 108.66 | 448,709 | -0.98(-0.89%) |
May 07, 2013 | 106.19 | 109.95 | 105.16 | 109.64 | 405,608 | +4.61(+4.39%) |
May 06, 2013 | 104.64 | 105.57 | 104.26 | 105.03 | 191,182 | +0.42(+0.41%) |
May 03, 2013 | 105.71 | 106.44 | 104.44 | 104.60 | 367,120 | -0.70(-0.67%) |
May 02, 2013 | 106.45 | 107.50 | 105.15 | 105.30 | 598,328 | -1.20(-1.12%) |