Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 92.32 | 92.76 | 90.32 | 91.21 | 3,647,249 | -0.95(-1.03%) |
Jul 30, 2013 | 93.54 | 94.34 | 91.85 | 92.16 | 1,736,773 | -0.76(-0.82%) |
Jul 29, 2013 | 94.28 | 94.48 | 92.76 | 92.92 | 1,530,096 | -0.85(-0.91%) |
Jul 26, 2013 | 93.10 | 93.78 | 92.37 | 93.77 | 1,521,933 | +0.43(+0.46%) |
Jul 25, 2013 | 93.17 | 93.55 | 92.76 | 93.34 | 2,753,659 | -0.35(-0.38%) |
Jul 24, 2013 | 94.56 | 94.94 | 92.86 | 93.69 | 3,076,529 | -0.89(-0.95%) |
Jul 23, 2013 | 95.10 | 95.17 | 93.86 | 94.59 | 1,442,177 | -0.04(-0.04%) |
Jul 22, 2013 | 94.04 | 94.69 | 93.75 | 94.63 | 1,237,008 | +0.62(+0.66%) |
Jul 19, 2013 | 93.70 | 94.19 | 93.25 | 94.00 | 1,990,159 | +0.14(+0.15%) |
Jul 18, 2013 | 92.72 | 93.87 | 92.72 | 93.87 | 2,359,344 | +1.13(+1.22%) |
Jul 17, 2013 | 93.03 | 93.15 | 92.35 | 92.74 | 922,272 | -0.15(-0.16%) |
Jul 16, 2013 | 92.84 | 93.26 | 92.49 | 92.89 | 2,195,214 | +0.06(+0.06%) |
Jul 15, 2013 | 92.66 | 93.30 | 92.44 | 92.83 | 1,504,825 | -0.06(-0.06%) |
Jul 12, 2013 | 93.69 | 94.02 | 92.43 | 92.89 | 1,746,008 | -0.61(-0.65%) |
Jul 11, 2013 | 93.42 | 94.06 | 92.93 | 93.50 | 2,476,118 | +1.86(+2.03%) |
Jul 10, 2013 | 92.16 | 92.16 | 90.63 | 91.63 | 1,608,066 | -0.52(-0.57%) |
Jul 09, 2013 | 91.44 | 92.35 | 90.86 | 92.16 | 2,071,647 | +1.42(+1.57%) |
Jul 08, 2013 | 91.10 | 91.87 | 90.63 | 90.73 | 2,130,043 | -0.14(-0.16%) |
Jul 05, 2013 | 90.61 | 91.03 | 89.11 | 90.88 | 2,153,591 | +0.28(+0.31%) |
Jul 03, 2013 | 91.77 | 91.77 | 89.97 | 90.60 | 2,068,653 | -2.08(-2.24%) |
Jul 02, 2013 | 89.84 | 92.71 | 89.84 | 92.68 | 4,218,968 | +2.84(+3.16%) |
Jul 01, 2013 | 90.72 | 91.21 | 89.66 | 89.84 | 2,268,637 | -0.15(-0.17%) |
Jun 28, 2013 | 91.82 | 93.82 | 89.99 | 89.99 | 3,567,330 | -1.57(-1.72%) |
Jun 27, 2013 | 90.72 | 91.67 | 90.68 | 91.57 | 2,965,342 | +1.37(+1.52%) |
Jun 26, 2013 | 90.18 | 91.14 | 89.76 | 90.19 | 2,809,462 | +0.82(+0.92%) |
Jun 25, 2013 | 89.02 | 89.93 | 88.33 | 89.37 | 3,730,466 | +1.05(+1.19%) |
Jun 24, 2013 | 88.24 | 90.64 | 86.63 | 88.32 | 4,950,447 | -0.91(-1.02%) |
Jun 21, 2013 | 88.79 | 90.50 | 87.98 | 89.23 | 4,836,485 | +1.14(+1.29%) |
Jun 20, 2013 | 91.64 | 91.70 | 87.58 | 88.09 | 5,102,152 | -4.52(-4.89%) |
Jun 19, 2013 | 95.40 | 95.67 | 91.41 | 92.61 | 3,652,419 | -2.72(-2.86%) |
Jun 18, 2013 | 95.94 | 96.10 | 95.06 | 95.34 | 2,522,679 | -0.68(-0.71%) |
Jun 17, 2013 | 95.29 | 96.28 | 94.58 | 96.02 | 3,156,878 | +1.40(+1.48%) |
Jun 14, 2013 | 94.08 | 95.90 | 93.63 | 94.63 | 2,610,019 | +0.54(+0.58%) |
Jun 13, 2013 | 91.06 | 94.45 | 90.53 | 94.08 | 3,267,013 | +3.09(+3.40%) |
Jun 12, 2013 | 92.97 | 93.03 | 90.62 | 90.99 | 2,911,648 | -1.45(-1.57%) |
Jun 11, 2013 | 93.36 | 94.11 | 92.44 | 92.44 | 2,303,298 | -1.74(-1.85%) |
Jun 10, 2013 | 95.34 | 95.66 | 93.96 | 94.18 | 1,629,448 | -1.13(-1.19%) |
Jun 07, 2013 | 95.45 | 95.64 | 93.68 | 95.32 | 2,365,549 | +0.40(+0.42%) |
Jun 06, 2013 | 93.28 | 95.01 | 92.72 | 94.92 | 2,151,908 | +1.50(+1.61%) |
Jun 05, 2013 | 94.05 | 94.57 | 93.11 | 93.41 | 1,991,048 | -0.99(-1.05%) |
Jun 04, 2013 | 95.12 | 95.38 | 94.14 | 94.40 | 2,342,428 | -0.58(-0.61%) |
Jun 03, 2013 | 94.79 | 95.50 | 93.84 | 94.98 | 3,191,967 | +0.14(+0.14%) |
May 31, 2013 | 96.44 | 97.40 | 94.82 | 94.85 | 4,258,239 | -2.03(-2.09%) |
May 30, 2013 | 98.12 | 98.66 | 96.86 | 96.88 | 2,341,287 | -1.07(-1.09%) |
May 29, 2013 | 99.26 | 99.33 | 96.35 | 97.94 | 3,267,392 | -2.03(-2.03%) |
May 28, 2013 | 100.52 | 101.29 | 98.92 | 99.98 | 2,950,279 | +0.55(+0.56%) |
May 24, 2013 | 98.01 | 99.75 | 97.74 | 99.42 | 2,022,842 | +0.50(+0.51%) |
May 23, 2013 | 99.80 | 99.93 | 98.48 | 98.92 | 2,452,274 | -1.40(-1.39%) |
May 22, 2013 | 102.14 | 103.97 | 99.60 | 100.32 | 3,084,774 | -2.39(-2.32%) |
May 21, 2013 | 102.06 | 103.32 | 102.06 | 102.71 | 1,631,077 | +0.72(+0.71%) |
May 20, 2013 | 102.32 | 102.58 | 101.51 | 101.98 | 1,312,142 | -0.51(-0.49%) |
May 17, 2013 | 101.64 | 102.52 | 101.28 | 102.49 | 2,277,465 | +1.30(+1.29%) |
May 16, 2013 | 101.94 | 102.74 | 100.94 | 101.19 | 2,509,239 | -1.17(-1.15%) |
May 15, 2013 | 101.57 | 102.37 | 101.12 | 102.36 | 2,557,059 | +0.46(+0.45%) |
May 13, 2013 | 101.56 | 102.19 | 101.41 | 101.90 | 1,675,955 | +0.33(+0.33%) |
May 10, 2013 | 101.44 | 101.69 | 101.17 | 101.56 | 1,442,640 | +0.27(+0.26%) |
May 09, 2013 | 102.34 | 102.40 | 101.15 | 101.30 | 2,604,202 | -0.81(-0.80%) |
May 08, 2013 | 101.25 | 102.36 | 100.66 | 102.11 | 2,775,451 | +0.83(+0.82%) |
May 07, 2013 | 101.51 | 101.51 | 100.72 | 101.28 | 1,431,096 | -0.28(-0.28%) |
May 06, 2013 | 101.52 | 102.12 | 101.28 | 101.56 | 1,479,556 | -0.04(-0.04%) |
May 03, 2013 | 101.40 | 101.89 | 101.14 | 101.60 | 1,774,295 | +0.80(+0.79%) |
May 02, 2013 | 100.32 | 101.34 | 99.84 | 100.80 | 1,796,009 | +0.83(+0.83%) |