Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 111.29 | 114.02 | 110.43 | 111.95 | 0 | +0.57(+0.51%) |
Jul 30, 2013 | 110.62 | 112.42 | 110.62 | 111.38 | 0 | +1.20(+1.09%) |
Jul 29, 2013 | 111.99 | 112.44 | 109.75 | 110.18 | 0 | -2.21(-1.97%) |
Jul 26, 2013 | 109.41 | 112.79 | 107.68 | 112.39 | 0 | +2.54(+2.31%) |
Jul 25, 2013 | 109.74 | 111.30 | 108.83 | 109.85 | 0 | +0.11(+0.10%) |
Jul 24, 2013 | 110.94 | 112.40 | 109.46 | 109.74 | 0 | -0.47(-0.43%) |
Jul 23, 2013 | 109.99 | 112.43 | 109.81 | 110.21 | 965,801 | -2.79(-2.47%) |
Jul 22, 2013 | 109.90 | 115.76 | 110.27 | 113.00 | 0 | +2.73(+2.48%) |
Jul 19, 2013 | 110.59 | 113.57 | 106.76 | 110.27 | 0 | -4.74(-4.12%) |
Jul 18, 2013 | 115.00 | 116.15 | 113.77 | 115.01 | 0 | +0.79(+0.69%) |
Jul 17, 2013 | 109.99 | 115.50 | 108.74 | 114.22 | 335,739 | +2.03(+1.81%) |
Jul 16, 2013 | 114.39 | 115.00 | 110.93 | 112.19 | 0 | -2.10(-1.84%) |
Jul 15, 2013 | 110.97 | 116.18 | 109.11 | 114.29 | 0 | +4.54(+4.14%) |
Jul 12, 2013 | 106.03 | 110.00 | 103.36 | 109.75 | 0 | +18.18(+19.85%) |
Jul 11, 2013 | 90.00 | 92.33 | 89.80 | 91.57 | 0 | +2.50(+2.81%) |
Jul 10, 2013 | 86.76 | 89.23 | 86.14 | 89.07 | 0 | +2.52(+2.91%) |
Jul 09, 2013 | 88.32 | 88.88 | 85.12 | 86.55 | 0 | -1.80(-2.04%) |
Jul 08, 2013 | 87.78 | 89.21 | 87.78 | 88.35 | 0 | +0.60(+0.68%) |
Jul 05, 2013 | 85.99 | 88.00 | 85.31 | 87.75 | 0 | +2.91(+3.43%) |
Jul 03, 2013 | 84.83 | 86.69 | 84.11 | 84.84 | 0 | +0.31(+0.37%) |
Jul 02, 2013 | 84.73 | 85.47 | 83.57 | 84.53 | 0 | -0.49(-0.58%) |
Jul 01, 2013 | 85.06 | 87.34 | 83.86 | 85.02 | 1,043,827 | +0.29(+0.34%) |
Jun 28, 2013 | 87.90 | 88.05 | 84.66 | 84.73 | 580,899 | -4.21(-4.74%) |
Jun 26, 2013 | 90.74 | 90.81 | 88.88 | 88.94 | 0 | -1.00(-1.11%) |
Jun 25, 2013 | 90.23 | 91.00 | 89.86 | 89.94 | 0 | +0.53(+0.59%) |
Jun 24, 2013 | 89.18 | 89.80 | 88.16 | 89.41 | 0 | -0.71(-0.79%) |
Jun 21, 2013 | 88.37 | 90.31 | 86.37 | 90.12 | 446,212 | +2.00(+2.27%) |
Jun 20, 2013 | 89.35 | 90.18 | 87.83 | 88.12 | 0 | -2.38(-2.63%) |
Jun 19, 2013 | 90.69 | 91.64 | 90.43 | 90.50 | 0 | -0.47(-0.52%) |
Jun 18, 2013 | 90.32 | 92.48 | 90.05 | 90.97 | 0 | +0.68(+0.75%) |
Jun 17, 2013 | 89.26 | 90.90 | 88.22 | 90.29 | 0 | +1.75(+1.98%) |
Jun 14, 2013 | 89.19 | 89.19 | 88.19 | 88.54 | 0 | -0.70(-0.78%) |
Jun 13, 2013 | 86.56 | 89.33 | 86.29 | 89.24 | 260,586 | +2.55(+2.94%) |
Jun 12, 2013 | 87.96 | 88.20 | 86.35 | 86.69 | 428,946 | -1.23(-1.40%) |
Jun 11, 2013 | 87.82 | 89.19 | 86.92 | 87.92 | 256,456 | -0.57(-0.64%) |
Jun 10, 2013 | 85.73 | 88.67 | 85.42 | 88.49 | 0 | +2.89(+3.38%) |
Jun 07, 2013 | 85.66 | 85.88 | 84.42 | 85.60 | 0 | +0.83(+0.98%) |
Jun 06, 2013 | 83.00 | 84.79 | 82.58 | 84.77 | 279,026 | +1.84(+2.22%) |
Jun 05, 2013 | 84.11 | 85.20 | 82.01 | 82.93 | 291,436 | -1.54(-1.82%) |
Jun 04, 2013 | 84.86 | 85.71 | 83.57 | 84.47 | 0 | -0.49(-0.58%) |
Jun 03, 2013 | 84.61 | 85.86 | 83.89 | 84.96 | 416,083 | +0.41(+0.48%) |
May 31, 2013 | 83.98 | 85.34 | 83.98 | 84.55 | 268,774 | +0.00(+0.00%) |
May 30, 2013 | 85.19 | 85.69 | 84.17 | 84.55 | 186,262 | -0.54(-0.63%) |
May 29, 2013 | 83.73 | 85.35 | 82.63 | 85.09 | 425,665 | +1.91(+2.30%) |
May 28, 2013 | 86.20 | 86.84 | 82.16 | 83.18 | 741,181 | -2.64(-3.08%) |
May 24, 2013 | 84.88 | 86.39 | 83.79 | 85.82 | 0 | +0.58(+0.68%) |
May 23, 2013 | 84.59 | 86.35 | 83.76 | 85.24 | 0 | +0.03(+0.04%) |
May 22, 2013 | 86.23 | 87.95 | 84.89 | 85.21 | 0 | -1.16(-1.34%) |
May 21, 2013 | 85.69 | 86.99 | 85.31 | 86.37 | 0 | +0.88(+1.03%) |
May 20, 2013 | 86.33 | 86.96 | 85.10 | 85.49 | 0 | -1.24(-1.43%) |
May 17, 2013 | 85.15 | 87.07 | 84.94 | 86.73 | 0 | +1.83(+2.16%) |
May 16, 2013 | 85.02 | 86.27 | 84.07 | 84.90 | 330,037 | -0.14(-0.17%) |
May 15, 2013 | 85.22 | 86.26 | 84.57 | 85.04 | 0 | +0.73(+0.87%) |
May 13, 2013 | 83.84 | 85.57 | 83.11 | 84.31 | 0 | +0.56(+0.67%) |
May 10, 2013 | 85.06 | 85.06 | 82.88 | 83.75 | 0 | -1.10(-1.30%) |
May 09, 2013 | 85.53 | 85.67 | 84.67 | 84.85 | 0 | -0.91(-1.06%) |
May 08, 2013 | 84.67 | 86.23 | 84.14 | 85.76 | 0 | +1.04(+1.23%) |
May 07, 2013 | 84.68 | 85.58 | 83.38 | 84.72 | 0 | -0.16(-0.19%) |
May 06, 2013 | 86.55 | 86.75 | 83.17 | 84.88 | 0 | -1.94(-2.23%) |
May 03, 2013 | 94.80 | 95.15 | 86.10 | 86.82 | 0 | -8.33(-8.75%) |
May 02, 2013 | 96.31 | 98.42 | 95.07 | 95.15 | 0 | -0.86(-0.90%) |