Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 94.16 | 96.49 | 94.02 | 95.72 | 125,865 | +1.65(+1.75%) |
Jul 30, 2013 | 95.80 | 96.01 | 93.55 | 94.07 | 105,537 | -0.94(-0.98%) |
Jul 29, 2013 | 97.91 | 97.94 | 94.67 | 95.01 | 90,111 | -3.28(-3.34%) |
Jul 26, 2013 | 97.06 | 98.63 | 96.45 | 98.29 | 106,019 | +0.83(+0.85%) |
Jul 25, 2013 | 95.08 | 98.02 | 94.92 | 97.46 | 145,135 | +1.86(+1.94%) |
Jul 24, 2013 | 97.54 | 97.61 | 94.33 | 95.60 | 196,588 | -1.38(-1.43%) |
Jul 23, 2013 | 93.35 | 97.20 | 92.63 | 96.99 | 141,982 | +3.92(+4.21%) |
Jul 22, 2013 | 92.84 | 93.76 | 92.80 | 93.07 | 99,304 | +0.20(+0.21%) |
Jul 19, 2013 | 94.85 | 94.85 | 92.33 | 92.87 | 93,879 | -2.42(-2.54%) |
Jul 18, 2013 | 94.60 | 95.64 | 94.22 | 95.29 | 78,406 | +0.35(+0.36%) |
Jul 17, 2013 | 94.27 | 95.52 | 93.45 | 94.95 | 144,154 | +1.00(+1.06%) |
Jul 16, 2013 | 94.92 | 95.43 | 92.71 | 93.95 | 130,252 | -1.27(-1.33%) |
Jul 15, 2013 | 95.94 | 96.77 | 94.74 | 95.22 | 90,819 | -0.64(-0.66%) |
Jul 12, 2013 | 95.94 | 97.01 | 94.90 | 95.85 | 72,921 | -0.37(-0.39%) |
Jul 11, 2013 | 93.77 | 96.38 | 93.77 | 96.23 | 142,898 | +2.94(+3.15%) |
Jul 10, 2013 | 94.33 | 95.12 | 92.76 | 93.28 | 101,378 | -1.34(-1.42%) |
Jul 09, 2013 | 95.73 | 97.11 | 94.46 | 94.63 | 61,887 | -0.94(-0.98%) |
Jul 08, 2013 | 94.80 | 96.44 | 94.80 | 95.56 | 102,424 | +1.67(+1.78%) |
Jul 05, 2013 | 97.11 | 97.11 | 93.12 | 93.89 | 104,630 | -1.89(-1.97%) |
Jul 03, 2013 | 94.42 | 96.43 | 93.77 | 95.78 | 92,753 | +0.63(+0.66%) |
Jul 02, 2013 | 95.83 | 96.69 | 93.96 | 95.15 | 135,431 | -0.92(-0.95%) |
Jul 01, 2013 | 95.13 | 96.76 | 94.29 | 96.06 | 170,912 | +0.96(+1.01%) |
Jun 28, 2013 | 91.87 | 95.92 | 90.55 | 95.10 | 258,049 | +2.99(+3.25%) |
Jun 27, 2013 | 90.40 | 92.95 | 90.36 | 92.11 | 226,336 | +2.51(+2.80%) |
Jun 26, 2013 | 88.02 | 90.48 | 87.74 | 89.60 | 139,609 | +2.35(+2.70%) |
Jun 25, 2013 | 88.92 | 88.92 | 86.53 | 87.25 | 126,179 | -0.37(-0.43%) |
Jun 24, 2013 | 86.24 | 88.28 | 84.49 | 87.62 | 169,124 | +0.79(+0.91%) |
Jun 21, 2013 | 90.76 | 90.95 | 86.04 | 86.84 | 318,051 | -3.63(-4.01%) |
Jun 20, 2013 | 92.82 | 93.28 | 89.07 | 90.46 | 230,830 | -2.98(-3.18%) |
Jun 19, 2013 | 95.85 | 97.30 | 93.38 | 93.44 | 112,625 | -2.70(-2.81%) |
Jun 18, 2013 | 96.90 | 97.45 | 95.81 | 96.14 | 67,128 | -0.85(-0.87%) |
Jun 17, 2013 | 98.29 | 99.12 | 96.90 | 96.99 | 75,255 | -1.14(-1.16%) |
Jun 14, 2013 | 98.99 | 99.40 | 96.67 | 98.12 | 77,047 | -0.18(-0.19%) |
Jun 13, 2013 | 96.40 | 98.44 | 96.40 | 98.31 | 161,842 | +2.05(+2.13%) |
Jun 12, 2013 | 98.29 | 98.86 | 95.93 | 96.26 | 166,278 | -1.60(-1.63%) |
Jun 11, 2013 | 97.01 | 99.18 | 96.19 | 97.86 | 122,116 | -0.49(-0.50%) |
Jun 10, 2013 | 98.60 | 99.02 | 97.30 | 98.36 | 86,448 | +0.18(+0.19%) |
Jun 07, 2013 | 97.60 | 99.86 | 95.82 | 98.17 | 199,126 | +0.42(+0.43%) |
Jun 06, 2013 | 94.81 | 97.75 | 93.73 | 97.75 | 172,375 | +2.80(+2.95%) |
Jun 05, 2013 | 98.04 | 98.23 | 94.93 | 94.95 | 149,537 | -3.34(-3.39%) |
Jun 04, 2013 | 97.83 | 99.30 | 97.52 | 98.29 | 45,815 | -0.16(-0.17%) |
Jun 03, 2013 | 98.99 | 99.24 | 96.95 | 98.45 | 128,477 | -0.75(-0.76%) |
May 31, 2013 | 98.53 | 99.24 | 97.41 | 99.20 | 172,673 | -0.20(-0.20%) |
May 30, 2013 | 99.45 | 100.27 | 98.97 | 99.40 | 79,795 | -0.43(-0.43%) |
May 29, 2013 | 102.17 | 102.17 | 99.41 | 99.83 | 138,604 | -3.03(-2.95%) |
May 28, 2013 | 104.13 | 104.33 | 101.24 | 102.86 | 148,309 | +0.34(+0.33%) |
May 24, 2013 | 103.48 | 104.59 | 101.33 | 102.52 | 132,323 | -2.09(-2.00%) |
May 23, 2013 | 102.05 | 105.06 | 101.47 | 104.61 | 124,842 | +2.30(+2.25%) |
May 22, 2013 | 104.35 | 105.77 | 101.73 | 102.31 | 185,939 | -1.63(-1.57%) |
May 21, 2013 | 106.15 | 106.15 | 102.93 | 103.95 | 131,314 | -2.19(-2.06%) |
May 20, 2013 | 106.50 | 107.46 | 105.41 | 106.14 | 105,414 | -0.67(-0.63%) |
May 17, 2013 | 107.93 | 108.58 | 106.44 | 106.81 | 90,968 | -0.73(-0.67%) |
May 16, 2013 | 110.95 | 110.95 | 106.89 | 107.53 | 131,301 | -3.36(-3.03%) |
May 15, 2013 | 108.74 | 112.02 | 108.04 | 110.90 | 155,445 | +2.26(+2.08%) |
May 13, 2013 | 107.05 | 108.65 | 104.46 | 108.64 | 255,074 | +0.43(+0.40%) |
May 10, 2013 | 108.92 | 109.58 | 107.07 | 108.20 | 92,614 | -0.79(-0.73%) |
May 09, 2013 | 109.43 | 110.40 | 108.81 | 109.00 | 101,926 | -0.49(-0.45%) |
May 08, 2013 | 110.96 | 111.18 | 108.84 | 109.49 | 164,874 | -1.61(-1.45%) |
May 07, 2013 | 109.67 | 112.56 | 109.31 | 111.11 | 235,499 | +1.99(+1.82%) |
May 06, 2013 | 112.98 | 112.99 | 108.92 | 109.12 | 165,170 | -3.93(-3.48%) |
May 03, 2013 | 111.03 | 114.02 | 110.73 | 113.05 | 101,287 | +2.33(+2.10%) |
May 02, 2013 | 107.61 | 111.55 | 107.03 | 110.73 | 110,073 | +2.55(+2.36%) |