Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 93.94 | 94.38 | 93.47 | 93.83 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.17 | 94.54 | 93.31 | 93.44 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 93.08 | 94.06 | 92.89 | 93.61 | 0 | +0.46(+0.49%) |
Jul 26, 2013 | 93.31 | 93.50 | 92.33 | 93.15 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.57 | 94.04 | 93.23 | 93.86 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 95.09 | 95.41 | 93.70 | 94.22 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.59 | 95.21 | 94.54 | 95.17 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.54 | 94.40 | 94.02 | 94.34 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.96 | 94.41 | 93.15 | 94.35 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.77 | 93.98 | 93.02 | 93.54 | 0 | -0.37(-0.39%) |
Jul 17, 2013 | 93.46 | 94.06 | 92.98 | 93.91 | 1,597,843 | +0.79(+0.85%) |
Jul 16, 2013 | 92.83 | 93.29 | 92.34 | 93.12 | 1,620,715 | +0.51(+0.55%) |
Jul 15, 2013 | 92.70 | 92.89 | 92.00 | 92.61 | 0 | -0.46(-0.49%) |
Jul 12, 2013 | 92.27 | 93.40 | 92.06 | 93.07 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.77 | 92.65 | 91.37 | 92.61 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.68 | 91.13 | 90.55 | 90.82 | 1,594,547 | +0.24(+0.26%) |
Jul 09, 2013 | 90.37 | 90.78 | 90.10 | 90.58 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.77 | 90.28 | 89.56 | 90.00 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.69 | 89.75 | 88.47 | 89.31 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.25 | 88.93 | 87.95 | 88.63 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.41 | 89.40 | 88.26 | 88.58 | 0 | +0.34(+0.38%) |
Jul 01, 2013 | 89.14 | 89.35 | 88.16 | 88.25 | 0 | -0.11(-0.13%) |
Jun 28, 2013 | 88.87 | 89.68 | 88.32 | 88.36 | 2,319,457 | -0.74(-0.83%) |
Jun 27, 2013 | 89.16 | 89.78 | 88.89 | 89.09 | 1,154,020 | +0.25(+0.28%) |
Jun 26, 2013 | 88.26 | 89.08 | 87.98 | 88.85 | 0 | +0.74(+0.84%) |
Jun 25, 2013 | 88.45 | 88.45 | 87.30 | 88.10 | 0 | +0.49(+0.56%) |
Jun 24, 2013 | 85.87 | 88.38 | 85.86 | 87.62 | 0 | +0.79(+0.91%) |
Jun 21, 2013 | 86.62 | 87.57 | 86.22 | 86.82 | 3,893,550 | +0.87(+1.01%) |
Jun 20, 2013 | 87.69 | 87.69 | 85.81 | 85.95 | 2,767,899 | -2.10(-2.39%) |
Jun 19, 2013 | 89.69 | 89.97 | 88.01 | 88.05 | 1,825,247 | -1.51(-1.69%) |
Jun 18, 2013 | 89.13 | 89.66 | 88.86 | 89.57 | 1,564,355 | +0.31(+0.34%) |
Jun 17, 2013 | 89.30 | 89.90 | 88.65 | 89.26 | 0 | +0.56(+0.63%) |
Jun 14, 2013 | 88.20 | 89.20 | 88.17 | 88.70 | 0 | +0.10(+0.11%) |
Jun 13, 2013 | 87.24 | 88.81 | 87.12 | 88.61 | 1,539,815 | +1.18(+1.35%) |
Jun 12, 2013 | 88.50 | 88.56 | 87.19 | 87.42 | 1,652,052 | -0.50(-0.56%) |
Jun 11, 2013 | 87.70 | 88.70 | 87.52 | 87.92 | 1,334,346 | -0.23(-0.26%) |
Jun 10, 2013 | 88.65 | 88.73 | 87.62 | 88.15 | 0 | -0.22(-0.24%) |
Jun 07, 2013 | 88.89 | 89.46 | 88.04 | 88.37 | 0 | -0.41(-0.46%) |
Jun 06, 2013 | 87.54 | 88.81 | 87.41 | 88.77 | 0 | +1.53(+1.76%) |
Jun 05, 2013 | 88.00 | 88.37 | 87.01 | 87.24 | 0 | -1.19(-1.35%) |
Jun 04, 2013 | 88.59 | 89.35 | 87.82 | 88.43 | 0 | -0.18(-0.20%) |
Jun 03, 2013 | 87.84 | 88.74 | 86.76 | 88.61 | 2,929,872 | +1.00(+1.14%) |
May 31, 2013 | 89.60 | 90.09 | 87.61 | 87.61 | 4,427,059 | -1.80(-2.01%) |
May 30, 2013 | 91.32 | 92.29 | 89.40 | 89.41 | 4,328,966 | -0.86(-0.95%) |
May 29, 2013 | 91.52 | 91.62 | 90.09 | 90.26 | 2,294,834 | -1.50(-1.64%) |
May 28, 2013 | 91.98 | 92.51 | 91.12 | 91.76 | 3,370,674 | +0.35(+0.38%) |
May 24, 2013 | 89.88 | 91.65 | 89.70 | 91.41 | 0 | +0.96(+1.06%) |
May 23, 2013 | 90.08 | 91.26 | 89.38 | 90.45 | 2,784,510 | -0.15(-0.17%) |
May 22, 2013 | 90.56 | 91.67 | 90.24 | 90.60 | 0 | -0.08(-0.09%) |
May 21, 2013 | 89.88 | 91.07 | 89.67 | 90.68 | 0 | +1.17(+1.30%) |
May 20, 2013 | 90.35 | 90.40 | 89.46 | 89.52 | 0 | -0.82(-0.91%) |
May 17, 2013 | 89.67 | 90.45 | 89.21 | 90.34 | 0 | +1.23(+1.38%) |
May 16, 2013 | 89.97 | 90.30 | 88.88 | 89.11 | 1,919,027 | -1.05(-1.16%) |
May 15, 2013 | 88.59 | 90.26 | 88.45 | 90.16 | 2,265,652 | +2.49(+2.84%) |
May 13, 2013 | 87.41 | 87.91 | 87.34 | 87.66 | 0 | +0.02(+0.02%) |
May 10, 2013 | 87.19 | 87.78 | 86.99 | 87.65 | 0 | +0.68(+0.78%) |
May 09, 2013 | 87.56 | 87.78 | 86.76 | 86.97 | 0 | -0.37(-0.43%) |
May 08, 2013 | 87.58 | 87.85 | 87.18 | 87.34 | 0 | -0.08(-0.09%) |
May 07, 2013 | 86.87 | 87.48 | 86.59 | 87.42 | 0 | +0.49(+0.57%) |
May 06, 2013 | 87.42 | 87.85 | 86.88 | 86.93 | 0 | -0.53(-0.60%) |
May 03, 2013 | 87.60 | 87.98 | 86.61 | 87.46 | 0 | +0.84(+0.98%) |
May 02, 2013 | 86.20 | 87.09 | 85.84 | 86.61 | 1,810,649 | +0.37(+0.43%) |