Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 90.33 | 91.74 | 90.33 | 91.37 | 3,497 | +0.28(+0.31%) |
Jul 30, 2013 | 91.33 | 91.45 | 90.86 | 91.09 | 2,705 | +1.24(+1.38%) |
Jul 29, 2013 | 89.90 | 89.90 | 89.84 | 89.85 | 1,395 | -0.25(-0.28%) |
Jul 26, 2013 | 90.35 | 90.35 | 90.04 | 90.10 | 862 | -0.25(-0.28%) |
Jul 25, 2013 | 90.26 | 90.35 | 90.26 | 90.35 | 615 | -0.24(-0.26%) |
Jul 24, 2013 | 91.25 | 91.25 | 90.59 | 90.59 | 1,491 | +1.22(+1.37%) |
Jul 23, 2013 | 89.30 | 89.65 | 89.30 | 89.37 | 1,310 | +0.53(+0.60%) |
Jul 22, 2013 | 88.96 | 88.96 | 88.84 | 88.84 | 1,548 | -0.85(-0.95%) |
Jul 19, 2013 | 89.99 | 90.00 | 89.56 | 89.69 | 2,352 | -1.05(-1.16%) |
Jul 18, 2013 | 90.74 | 90.74 | 90.74 | 90.74 | 464 | +0.34(+0.38%) |
Jul 17, 2013 | 90.26 | 90.40 | 90.26 | 90.40 | 398 | +0.60(+0.67%) |
Jul 16, 2013 | 89.75 | 89.80 | 89.64 | 89.80 | 1,206 | +0.52(+0.58%) |
Jul 15, 2013 | 89.37 | 89.37 | 89.28 | 89.28 | 292 | -0.72(-0.80%) |
Jul 12, 2013 | 89.71 | 90.00 | 89.57 | 90.00 | 1,330 | +0.31(+0.35%) |
Jul 11, 2013 | 89.41 | 90.20 | 89.41 | 89.69 | 1,261 | +1.77(+2.01%) |
Jul 10, 2013 | 87.30 | 87.92 | 87.30 | 87.92 | 1,308 | +2.04(+2.38%) |
Jul 09, 2013 | 86.21 | 85.88 | 84.95 | 85.88 | 2,255 | +0.28(+0.33%) |
Jul 08, 2013 | 85.60 | 85.70 | 85.11 | 85.60 | 3,602 | +1.30(+1.54%) |
Jul 05, 2013 | 84.60 | 84.70 | 84.30 | 84.30 | 842 | -1.02(-1.20%) |
Jul 03, 2013 | 84.02 | 85.33 | 84.02 | 85.32 | 10,844 | +1.02(+1.21%) |
Jul 02, 2013 | 84.79 | 84.80 | 84.15 | 84.30 | 7,084 | -1.25(-1.46%) |
Jul 01, 2013 | 85.18 | 85.55 | 85.18 | 85.55 | 1,119 | +1.82(+2.17%) |
Jun 28, 2013 | 83.57 | 83.73 | 83.34 | 83.73 | 5,112 | -0.49(-0.58%) |
Jun 27, 2013 | 83.35 | 84.22 | 83.35 | 84.22 | 1,030 | +0.86(+1.03%) |
Jun 26, 2013 | 83.31 | 83.50 | 83.31 | 83.36 | 2,862 | +0.05(+0.06%) |
Jun 25, 2013 | 83.66 | 83.70 | 83.28 | 83.31 | 567 | +0.84(+1.02%) |
Jun 24, 2013 | 84.98 | 84.98 | 81.96 | 82.47 | 1,098 | -2.51(-2.95%) |
Jun 21, 2013 | 86.10 | 86.10 | 84.59 | 84.98 | 659 | -2.58(-2.95%) |
Jun 20, 2013 | 88.05 | 88.30 | 87.22 | 87.56 | 1,357 | -1.18(-1.33%) |
Jun 19, 2013 | 88.89 | 89.40 | 88.74 | 88.74 | 8,456 | +0.01(+0.01%) |
Jun 18, 2013 | 89.15 | 89.15 | 88.73 | 88.73 | 518 | -0.07(-0.08%) |
Jun 17, 2013 | 88.80 | 88.80 | 88.15 | 88.80 | 3,500 | +0.25(+0.28%) |
Jun 14, 2013 | 88.15 | 88.55 | 87.81 | 88.55 | 1,032 | +0.06(+0.07%) |
Jun 13, 2013 | 87.96 | 88.49 | 87.66 | 88.49 | 1,372 | +0.94(+1.07%) |
Jun 12, 2013 | 88.20 | 88.20 | 87.54 | 87.55 | 814 | +2.99(+3.54%) |
Jun 11, 2013 | 85.05 | 85.15 | 84.56 | 84.56 | 483 | -2.39(-2.75%) |
Jun 10, 2013 | 87.00 | 87.10 | 86.56 | 86.95 | 5,050 | +0.72(+0.84%) |
Jun 07, 2013 | 86.74 | 86.74 | 86.23 | 86.23 | 281 | +1.16(+1.36%) |
Jun 06, 2013 | 84.60 | 85.42 | 84.60 | 85.07 | 1,589 | +1.34(+1.60%) |
Jun 05, 2013 | 84.03 | 84.03 | 83.70 | 83.73 | 618 | -1.09(-1.29%) |
Jun 04, 2013 | 85.22 | 85.22 | 84.82 | 84.82 | 935 | +0.07(+0.08%) |
Jun 03, 2013 | 85.15 | 85.15 | 84.75 | 84.75 | 808 | -0.55(-0.64%) |
May 31, 2013 | 85.28 | 85.74 | 85.28 | 85.30 | 1,117 | -0.82(-0.95%) |
May 30, 2013 | 86.46 | 86.65 | 86.08 | 86.12 | 2,081 | +0.35(+0.41%) |
May 29, 2013 | 85.90 | 85.90 | 85.67 | 85.77 | 1,097 | -2.51(-2.84%) |
May 28, 2013 | 88.00 | 88.53 | 87.85 | 88.28 | 820 | +2.14(+2.48%) |
May 24, 2013 | 85.73 | 86.14 | 85.73 | 86.14 | 1,134 | +0.20(+0.23%) |
May 23, 2013 | 85.75 | 85.94 | 85.14 | 85.94 | 1,749 | -1.85(-2.11%) |
May 22, 2013 | 88.70 | 89.15 | 87.79 | 87.79 | 2,842 | +0.20(+0.23%) |
May 21, 2013 | 87.45 | 87.59 | 87.24 | 87.59 | 2,161 | -0.22(-0.25%) |
May 20, 2013 | 87.38 | 87.81 | 87.38 | 87.81 | 3,322 | +1.20(+1.39%) |
May 17, 2013 | 87.05 | 87.05 | 86.47 | 86.61 | 1,892 | +0.61(+0.71%) |
May 16, 2013 | 86.55 | 86.70 | 85.91 | 86.00 | 17,328 | +2.27(+2.71%) |
May 15, 2013 | 83.42 | 83.73 | 83.42 | 83.73 | 303 | -0.32(-0.38%) |
May 13, 2013 | 83.29 | 84.05 | 83.29 | 84.05 | 1,448 | -0.25(-0.30%) |
May 10, 2013 | 84.15 | 84.30 | 83.80 | 84.30 | 491 | +0.78(+0.93%) |
May 09, 2013 | 83.60 | 83.88 | 83.50 | 83.52 | 4,020 | -0.59(-0.70%) |
May 08, 2013 | 84.11 | 84.11 | 84.11 | 84.11 | 3,316 | +0.56(+0.66%) |
May 07, 2013 | 84.06 | 84.06 | 83.16 | 83.55 | 4,787 | -0.55(-0.65%) |
May 06, 2013 | 84.74 | 84.74 | 84.10 | 84.10 | 1,980 | +0.24(+0.29%) |
May 03, 2013 | 83.86 | 83.86 | 83.86 | 83.86 | 738 | +1.26(+1.53%) |
May 02, 2013 | 82.80 | 82.80 | 82.39 | 82.60 | 513 | -1.15(-1.37%) |