Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 93.29 | 93.97 | 93.22 | 93.33 | 106,301 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.53 | 92.74 | 93.14 | 189,983 | +0.04(+0.05%) |
Jul 29, 2013 | 93.28 | 93.53 | 92.86 | 93.10 | 1,873,815 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.20 | 93.39 | 52,279 | +0.49(+0.53%) |
Jul 25, 2013 | 92.29 | 92.90 | 91.80 | 92.90 | 104,547 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,165 | -0.05(-0.06%) |
Jul 23, 2013 | 92.97 | 92.97 | 92.34 | 92.45 | 206,930 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.83 | 3,904,812 | +0.43(+0.47%) |
Jul 19, 2013 | 91.14 | 92.42 | 91.00 | 92.39 | 47,050 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.52 | 91.15 | 91.23 | 36,920 | +0.28(+0.30%) |
Jul 17, 2013 | 91.14 | 91.41 | 90.89 | 90.96 | 45,375 | +0.16(+0.18%) |
Jul 16, 2013 | 91.41 | 91.48 | 90.57 | 90.79 | 59,003 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,615 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.28 | 90.42 | 91.22 | 41,797 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.69 | 90.22 | 90.62 | 47,881 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,509 | +0.58(+0.65%) |
Jul 09, 2013 | 88.88 | 89.00 | 88.50 | 88.89 | 128,337 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,156 | +0.50(+0.57%) |
Jul 05, 2013 | 87.62 | 88.15 | 87.34 | 88.12 | 26,398 | +1.20(+1.39%) |
Jul 03, 2013 | 86.78 | 87.21 | 86.43 | 86.92 | 20,166 | -0.20(-0.23%) |
Jul 02, 2013 | 87.19 | 87.63 | 86.91 | 87.12 | 54,436 | -0.16(-0.19%) |
Jul 01, 2013 | 87.25 | 88.28 | 87.15 | 87.28 | 1,139,643 | +0.47(+0.54%) |
Jun 28, 2013 | 87.41 | 87.61 | 86.81 | 86.81 | 75,074 | -0.59(-0.67%) |
Jun 27, 2013 | 87.55 | 87.87 | 87.35 | 87.40 | 48,245 | +0.36(+0.41%) |
Jun 26, 2013 | 86.48 | 87.42 | 86.45 | 87.05 | 61,895 | +1.15(+1.34%) |
Jun 25, 2013 | 86.05 | 86.20 | 85.34 | 85.89 | 124,135 | +0.51(+0.60%) |
Jun 24, 2013 | 85.25 | 86.12 | 84.62 | 85.38 | 541,504 | -0.76(-0.88%) |
Jun 21, 2013 | 85.75 | 86.61 | 85.29 | 86.14 | 112,779 | +0.89(+1.04%) |
Jun 20, 2013 | 86.92 | 86.93 | 85.00 | 85.25 | 165,203 | -2.30(-2.62%) |
Jun 19, 2013 | 88.98 | 89.02 | 87.54 | 87.55 | 72,963 | -1.42(-1.59%) |
Jun 18, 2013 | 88.41 | 89.01 | 88.32 | 88.97 | 52,685 | +0.75(+0.85%) |
Jun 17, 2013 | 88.60 | 88.93 | 87.84 | 88.22 | 49,967 | +0.15(+0.17%) |
Jun 14, 2013 | 88.13 | 88.58 | 87.95 | 88.07 | 69,800 | -0.24(-0.27%) |
Jun 13, 2013 | 86.83 | 88.36 | 86.36 | 88.31 | 52,121 | +1.30(+1.50%) |
Jun 12, 2013 | 88.41 | 88.60 | 87.01 | 87.01 | 66,303 | -0.88(-1.00%) |
Jun 11, 2013 | 87.65 | 88.42 | 87.21 | 87.89 | 147,337 | -0.40(-0.45%) |
Jun 10, 2013 | 88.34 | 88.41 | 87.90 | 88.28 | 120,704 | +0.21(+0.24%) |
Jun 07, 2013 | 87.69 | 88.41 | 87.69 | 88.07 | 61,838 | +0.99(+1.13%) |
Jun 06, 2013 | 85.93 | 87.09 | 85.51 | 87.08 | 80,180 | +1.18(+1.38%) |
Jun 05, 2013 | 87.04 | 87.48 | 85.71 | 85.90 | 106,744 | -1.30(-1.49%) |
Jun 04, 2013 | 87.90 | 88.20 | 86.84 | 87.20 | 86,800 | -0.61(-0.70%) |
Jun 03, 2013 | 87.90 | 87.90 | 86.96 | 87.81 | 142,384 | +0.41(+0.46%) |
May 31, 2013 | 89.04 | 89.27 | 87.40 | 87.40 | 55,062 | -1.90(-2.13%) |
May 30, 2013 | 88.77 | 89.61 | 88.67 | 89.30 | 52,996 | +0.70(+0.79%) |
May 29, 2013 | 89.61 | 89.61 | 88.12 | 88.60 | 51,214 | -1.32(-1.47%) |
May 28, 2013 | 89.91 | 90.70 | 89.61 | 89.93 | 53,015 | +0.87(+0.98%) |
May 24, 2013 | 88.85 | 89.14 | 88.42 | 89.05 | 28,344 | -0.23(-0.26%) |
May 23, 2013 | 88.27 | 89.55 | 88.19 | 89.29 | 36,872 | +0.09(+0.11%) |
May 22, 2013 | 89.72 | 91.24 | 88.78 | 89.19 | 93,707 | -0.11(-0.13%) |
May 21, 2013 | 88.51 | 89.37 | 88.43 | 89.30 | 121,145 | +0.91(+1.03%) |
May 20, 2013 | 88.94 | 89.09 | 88.29 | 88.40 | 75,701 | -0.60(-0.68%) |
May 17, 2013 | 88.76 | 89.00 | 88.36 | 89.00 | 39,892 | +0.45(+0.51%) |
May 16, 2013 | 89.41 | 89.41 | 88.48 | 88.55 | 66,951 | -0.97(-1.08%) |
May 15, 2013 | 89.23 | 89.99 | 89.07 | 89.52 | 125,879 | +1.21(+1.37%) |
May 13, 2013 | 87.68 | 88.32 | 87.39 | 88.31 | 59,663 | +0.70(+0.80%) |
May 10, 2013 | 86.53 | 87.61 | 86.53 | 87.61 | 31,128 | +1.04(+1.21%) |
May 09, 2013 | 86.52 | 86.90 | 86.28 | 86.57 | 348,544 | +0.08(+0.09%) |
May 08, 2013 | 86.29 | 86.68 | 86.12 | 86.49 | 38,776 | +0.25(+0.29%) |
May 07, 2013 | 86.29 | 86.36 | 85.94 | 86.24 | 48,194 | +0.19(+0.22%) |
May 06, 2013 | 86.72 | 86.72 | 85.99 | 86.05 | 75,302 | -0.43(-0.50%) |
May 03, 2013 | 86.79 | 86.95 | 86.35 | 86.48 | 94,898 | +0.46(+0.53%) |
May 02, 2013 | 85.65 | 86.12 | 85.55 | 86.02 | 131,734 | +0.91(+1.07%) |