Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 92.95 | 95.99 | 92.80 | 94.23 | 1,847,009 | +1.60(+1.73%) |
Jul 30, 2013 | 92.50 | 92.76 | 91.31 | 92.63 | 1,147,153 | +0.77(+0.84%) |
Jul 29, 2013 | 91.55 | 92.47 | 91.11 | 91.85 | 1,119,111 | +0.12(+0.13%) |
Jul 26, 2013 | 90.22 | 91.85 | 90.08 | 91.73 | 1,405,124 | +0.64(+0.70%) |
Jul 25, 2013 | 90.82 | 91.15 | 89.38 | 91.09 | 2,564,042 | -0.24(-0.26%) |
Jul 24, 2013 | 92.51 | 92.85 | 90.44 | 91.33 | 1,627,331 | -0.86(-0.93%) |
Jul 23, 2013 | 92.70 | 93.31 | 91.74 | 92.19 | 1,865,671 | -0.45(-0.49%) |
Jul 22, 2013 | 90.54 | 93.26 | 90.69 | 92.64 | 2,023,276 | +1.95(+2.15%) |
Jul 19, 2013 | 88.68 | 91.45 | 87.28 | 90.69 | 3,669,300 | +6.71(+7.99%) |
Jul 18, 2013 | 85.30 | 86.98 | 83.66 | 83.98 | 2,522,699 | -0.87(-1.02%) |
Jul 17, 2013 | 85.53 | 85.93 | 83.90 | 84.84 | 1,305,075 | -0.34(-0.40%) |
Jul 16, 2013 | 87.75 | 87.78 | 84.23 | 85.18 | 2,507,834 | -2.64(-3.00%) |
Jul 15, 2013 | 87.05 | 88.07 | 86.57 | 87.82 | 1,584,410 | +1.04(+1.20%) |
Jul 12, 2013 | 86.52 | 87.17 | 85.98 | 86.78 | 846,259 | -0.01(-0.01%) |
Jul 11, 2013 | 85.82 | 87.62 | 85.72 | 86.79 | 2,418,034 | +2.63(+3.13%) |
Jul 10, 2013 | 80.42 | 84.45 | 80.09 | 84.16 | 2,151,620 | +3.75(+4.66%) |
Jul 09, 2013 | 80.73 | 80.68 | 80.20 | 80.41 | 1,488,687 | +0.49(+0.62%) |
Jul 08, 2013 | 80.78 | 81.68 | 79.76 | 79.91 | 1,091,690 | -0.64(-0.79%) |
Jul 05, 2013 | 81.10 | 81.43 | 78.58 | 80.55 | 1,554,107 | -0.34(-0.43%) |
Jul 03, 2013 | 81.86 | 81.86 | 80.41 | 80.90 | 945,295 | -0.96(-1.17%) |
Jul 02, 2013 | 81.62 | 82.98 | 81.38 | 81.86 | 1,636,047 | +0.32(+0.39%) |
Jul 01, 2013 | 81.29 | 82.85 | 80.58 | 81.54 | 1,256,667 | +1.08(+1.35%) |
Jun 28, 2013 | 81.12 | 81.43 | 80.24 | 80.45 | 1,616,663 | -0.75(-0.93%) |
Jun 27, 2013 | 80.00 | 81.61 | 79.17 | 81.21 | 1,276,969 | +2.03(+2.56%) |
Jun 26, 2013 | 80.80 | 82.12 | 78.75 | 79.18 | 1,743,043 | -1.02(-1.27%) |
Jun 25, 2013 | 79.18 | 81.86 | 79.18 | 80.20 | 1,832,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.09 | 79.46 | 75.90 | 78.63 | 3,320,246 | -1.09(-1.37%) |
Jun 21, 2013 | 85.68 | 85.68 | 78.01 | 79.72 | 4,694,454 | -4.91(-5.80%) |
Jun 20, 2013 | 88.05 | 88.05 | 83.90 | 84.63 | 1,891,428 | -4.57(-5.13%) |
Jun 19, 2013 | 91.06 | 91.54 | 89.19 | 89.21 | 770,436 | -1.98(-2.17%) |
Jun 18, 2013 | 91.47 | 91.69 | 90.02 | 91.18 | 649,367 | +0.23(+0.26%) |
Jun 17, 2013 | 91.77 | 92.58 | 90.18 | 90.95 | 772,357 | +0.03(+0.03%) |
Jun 14, 2013 | 89.42 | 91.61 | 89.42 | 90.92 | 1,250,875 | +1.00(+1.11%) |
Jun 13, 2013 | 86.42 | 90.23 | 86.02 | 89.92 | 1,185,434 | +3.50(+4.05%) |
Jun 12, 2013 | 87.91 | 88.21 | 86.32 | 86.43 | 735,553 | -0.88(-1.01%) |
Jun 11, 2013 | 87.87 | 89.08 | 86.82 | 87.31 | 1,104,962 | -1.53(-1.73%) |
Jun 10, 2013 | 88.45 | 89.78 | 87.74 | 88.84 | 963,655 | +1.22(+1.39%) |
Jun 07, 2013 | 86.88 | 88.07 | 84.73 | 87.62 | 750,949 | +1.17(+1.36%) |
Jun 06, 2013 | 84.10 | 86.60 | 83.54 | 86.45 | 824,231 | +2.22(+2.64%) |
Jun 05, 2013 | 85.79 | 86.89 | 83.82 | 84.23 | 1,164,335 | -2.05(-2.37%) |
Jun 04, 2013 | 88.71 | 89.68 | 85.65 | 86.27 | 1,253,310 | -2.67(-3.00%) |
Jun 03, 2013 | 89.90 | 89.99 | 86.18 | 88.94 | 1,889,654 | -0.94(-1.05%) |
May 31, 2013 | 89.99 | 92.11 | 89.88 | 89.88 | 739,985 | -0.82(-0.91%) |
May 30, 2013 | 90.04 | 91.37 | 89.78 | 90.71 | 781,856 | +0.82(+0.91%) |
May 29, 2013 | 90.45 | 90.90 | 89.00 | 89.89 | 692,770 | -1.29(-1.42%) |
May 28, 2013 | 92.15 | 92.53 | 90.58 | 91.18 | 693,623 | +0.30(+0.33%) |
May 24, 2013 | 90.69 | 91.01 | 89.26 | 90.89 | 763,277 | -0.98(-1.06%) |
May 23, 2013 | 88.80 | 92.39 | 88.40 | 91.87 | 1,295,942 | +1.31(+1.45%) |
May 22, 2013 | 92.75 | 94.34 | 89.85 | 90.56 | 1,748,622 | -1.58(-1.72%) |
May 21, 2013 | 91.35 | 92.38 | 90.57 | 92.14 | 1,115,172 | +1.01(+1.11%) |
May 20, 2013 | 91.81 | 92.51 | 90.86 | 91.13 | 729,329 | -0.83(-0.90%) |
May 17, 2013 | 90.86 | 92.16 | 90.79 | 91.96 | 1,022,510 | +1.84(+2.04%) |
May 16, 2013 | 90.99 | 91.97 | 90.04 | 90.12 | 1,182,867 | -1.10(-1.21%) |
May 15, 2013 | 91.73 | 91.80 | 89.92 | 91.23 | 1,087,359 | +2.13(+2.39%) |
May 13, 2013 | 89.48 | 90.00 | 88.31 | 89.10 | 835,060 | -0.44(-0.49%) |
May 10, 2013 | 87.49 | 89.60 | 87.46 | 89.54 | 1,317,733 | +2.23(+2.56%) |
May 09, 2013 | 86.70 | 89.14 | 86.63 | 87.31 | 2,210,982 | +0.78(+0.90%) |
May 08, 2013 | 85.86 | 86.56 | 84.99 | 86.53 | 1,186,128 | +0.67(+0.77%) |
May 07, 2013 | 83.36 | 85.97 | 82.76 | 85.86 | 1,444,069 | +2.56(+3.07%) |
May 06, 2013 | 82.72 | 83.42 | 82.26 | 83.31 | 996,359 | +0.41(+0.49%) |
May 03, 2013 | 82.65 | 83.51 | 81.21 | 82.90 | 1,767,397 | +1.69(+2.09%) |
May 02, 2013 | 79.29 | 81.42 | 79.11 | 81.21 | 1,459,435 | +2.17(+2.75%) |