Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 86.20 | 86.48 | 85.64 | 86.46 | 14,429 | -0.02(-0.03%) |
Jul 30, 2013 | 86.68 | 86.94 | 86.45 | 86.49 | 87,029 | -0.08(-0.09%) |
Jul 29, 2013 | 87.06 | 87.06 | 86.53 | 86.56 | 60,905 | -0.27(-0.32%) |
Jul 26, 2013 | 86.95 | 87.00 | 86.79 | 86.84 | 40,170 | -0.05(-0.06%) |
Jul 25, 2013 | 86.97 | 86.97 | 86.69 | 86.89 | 76,576 | +0.03(+0.04%) |
Jul 24, 2013 | 87.20 | 87.20 | 86.78 | 86.86 | 74,289 | -0.29(-0.33%) |
Jul 23, 2013 | 87.09 | 87.40 | 87.09 | 87.15 | 13,527 | -0.16(-0.19%) |
Jul 22, 2013 | 87.26 | 87.45 | 87.20 | 87.32 | 10,526 | +0.17(+0.20%) |
Jul 19, 2013 | 87.08 | 87.39 | 87.08 | 87.14 | 6,273 | +0.22(+0.25%) |
Jul 18, 2013 | 86.88 | 87.25 | 86.88 | 86.93 | 37,293 | +0.01(+0.02%) |
Jul 17, 2013 | 86.95 | 87.22 | 86.91 | 86.91 | 7,032 | -0.14(-0.16%) |
Jul 16, 2013 | 86.50 | 87.11 | 86.44 | 87.05 | 97,772 | +0.17(+0.20%) |
Jul 15, 2013 | 86.75 | 86.93 | 86.30 | 86.88 | 140,058 | +0.59(+0.68%) |
Jul 12, 2013 | 86.67 | 86.67 | 86.12 | 86.29 | 50,813 | +0.13(+0.15%) |
Jul 11, 2013 | 86.12 | 86.28 | 86.02 | 86.16 | 75,018 | +0.36(+0.42%) |
Jul 10, 2013 | 85.98 | 86.23 | 85.77 | 85.80 | 14,745 | -0.13(-0.16%) |
Jul 09, 2013 | 85.85 | 86.17 | 85.85 | 85.94 | 12,849 | +0.07(+0.08%) |
Jul 08, 2013 | 85.75 | 86.01 | 85.73 | 85.87 | 57,197 | +0.27(+0.32%) |
Jul 05, 2013 | 86.29 | 86.29 | 85.39 | 85.59 | 5,404 | -0.70(-0.81%) |
Jul 03, 2013 | 86.26 | 86.84 | 86.17 | 86.29 | 2,605 | -0.17(-0.20%) |
Jul 02, 2013 | 86.48 | 86.96 | 86.41 | 86.46 | 2,982 | +0.10(+0.12%) |
Jul 01, 2013 | 86.42 | 86.53 | 86.31 | 86.36 | 5,913 | +0.04(+0.05%) |
Jun 28, 2013 | 86.50 | 86.50 | 85.95 | 86.32 | 18,166 | +0.46(+0.54%) |
Jun 26, 2013 | 85.97 | 86.29 | 85.81 | 85.86 | 27,256 | +0.24(+0.28%) |
Jun 25, 2013 | 85.65 | 86.06 | 85.61 | 85.62 | 23,538 | -0.13(-0.15%) |
Jun 24, 2013 | 85.16 | 86.39 | 85.16 | 85.74 | 211,083 | -0.70(-0.82%) |
Jun 21, 2013 | 86.84 | 86.84 | 86.29 | 86.45 | 7,731 | -0.27(-0.32%) |
Jun 20, 2013 | 85.94 | 87.13 | 85.94 | 86.72 | 17,103 | -0.49(-0.57%) |
Jun 19, 2013 | 88.08 | 88.08 | 87.11 | 87.21 | 38,442 | -0.64(-0.73%) |
Jun 18, 2013 | 87.99 | 88.08 | 87.86 | 87.86 | 5,263 | -0.28(-0.32%) |
Jun 17, 2013 | 88.13 | 88.22 | 87.96 | 88.14 | 4,318 | +0.03(+0.04%) |
Jun 14, 2013 | 88.25 | 88.35 | 88.09 | 88.11 | 5,083 | -0.06(-0.07%) |
Jun 13, 2013 | 88.06 | 88.17 | 87.83 | 88.17 | 12,932 | +0.42(+0.48%) |
Jun 12, 2013 | 87.96 | 87.96 | 87.65 | 87.75 | 9,375 | -0.23(-0.27%) |
Jun 11, 2013 | 87.60 | 87.98 | 87.58 | 87.98 | 3,535 | +0.18(+0.21%) |
Jun 10, 2013 | 88.03 | 88.03 | 87.78 | 87.80 | 4,856 | -0.38(-0.43%) |
Jun 07, 2013 | 88.29 | 88.29 | 88.09 | 88.18 | 5,327 | -0.33(-0.38%) |
Jun 06, 2013 | 88.41 | 88.78 | 88.14 | 88.51 | 5,566 | +0.07(+0.08%) |
Jun 05, 2013 | 88.24 | 88.47 | 88.24 | 88.43 | 5,225 | +0.07(+0.08%) |
Jun 04, 2013 | 88.40 | 88.43 | 88.20 | 88.36 | 3,870 | -0.16(-0.18%) |
Jun 03, 2013 | 88.50 | 88.65 | 88.33 | 88.52 | 19,131 | -0.00(-0.01%) |
May 31, 2013 | 88.60 | 88.60 | 88.03 | 88.53 | 50,257 | -0.09(-0.11%) |
May 30, 2013 | 88.65 | 88.76 | 88.57 | 88.62 | 11,555 | -0.04(-0.05%) |
May 29, 2013 | 88.56 | 88.71 | 88.48 | 88.66 | 10,874 | +0.17(+0.19%) |
May 28, 2013 | 89.00 | 89.00 | 88.49 | 88.49 | 9,862 | -0.63(-0.70%) |
May 24, 2013 | 89.19 | 89.27 | 89.12 | 89.12 | 13,928 | -0.03(-0.03%) |
May 23, 2013 | 89.24 | 89.40 | 89.06 | 89.15 | 3,765 | +0.07(+0.08%) |
May 22, 2013 | 89.68 | 89.68 | 89.01 | 89.08 | 22,764 | -0.41(-0.45%) |
May 21, 2013 | 89.41 | 89.50 | 89.28 | 89.49 | 12,028 | +0.06(+0.07%) |
May 20, 2013 | 89.49 | 89.49 | 89.31 | 89.42 | 17,458 | -0.01(-0.01%) |
May 17, 2013 | 89.55 | 89.65 | 89.31 | 89.43 | 40,524 | -0.23(-0.26%) |
May 16, 2013 | 89.53 | 89.73 | 89.53 | 89.67 | 9,052 | +0.16(+0.17%) |
May 15, 2013 | 89.45 | 89.53 | 89.36 | 89.51 | 4,163 | +0.03(+0.03%) |
May 13, 2013 | 89.49 | 89.58 | 89.48 | 89.48 | 8,183 | -0.12(-0.13%) |
May 10, 2013 | 89.93 | 89.93 | 89.53 | 89.60 | 32,655 | -0.41(-0.46%) |
May 09, 2013 | 89.96 | 90.10 | 89.96 | 90.01 | 13,741 | +0.02(+0.03%) |
May 08, 2013 | 89.98 | 90.07 | 89.90 | 89.99 | 85,361 | +0.01(+0.01%) |
May 07, 2013 | 89.93 | 89.99 | 89.92 | 89.98 | 15,102 | -0.04(-0.04%) |
May 06, 2013 | 90.07 | 90.16 | 89.92 | 90.02 | 137,775 | -0.15(-0.16%) |
May 03, 2013 | 90.17 | 90.24 | 90.05 | 90.17 | 42,354 | -0.38(-0.42%) |
May 02, 2013 | 90.56 | 90.59 | 90.46 | 90.55 | 18,683 | +0.01(+0.01%) |