Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 89.95 | 89.95 | 86.73 | 87.06 | 108,202 | -2.11(-2.37%) |
Jul 30, 2013 | 89.07 | 89.97 | 88.76 | 89.17 | 109,089 | +0.45(+0.51%) |
Jul 29, 2013 | 87.68 | 88.76 | 87.08 | 88.72 | 66,973 | +1.21(+1.38%) |
Jul 26, 2013 | 87.68 | 88.04 | 86.73 | 87.51 | 61,058 | -0.13(-0.15%) |
Jul 25, 2013 | 88.11 | 88.20 | 86.52 | 87.64 | 88,341 | -0.59(-0.67%) |
Jul 24, 2013 | 85.25 | 88.23 | 85.15 | 88.23 | 321,516 | +3.33(+3.92%) |
Jul 23, 2013 | 85.38 | 85.38 | 84.32 | 84.90 | 116,153 | -0.23(-0.27%) |
Jul 22, 2013 | 85.13 | 85.80 | 84.68 | 85.13 | 69,864 | +0.20(+0.24%) |
Jul 19, 2013 | 85.52 | 85.52 | 84.90 | 84.93 | 845,411 | -0.11(-0.13%) |
Jul 18, 2013 | 84.76 | 86.23 | 84.76 | 85.04 | 140,381 | +0.15(+0.18%) |
Jul 17, 2013 | 84.87 | 85.71 | 84.30 | 84.89 | 70,814 | +0.03(+0.04%) |
Jul 16, 2013 | 86.89 | 87.06 | 84.14 | 84.86 | 387,065 | -2.14(-2.46%) |
Jul 15, 2013 | 84.07 | 88.66 | 84.05 | 87.00 | 269,957 | +3.72(+4.47%) |
Jul 12, 2013 | 84.00 | 84.75 | 83.03 | 83.28 | 62,491 | -0.62(-0.74%) |
Jul 11, 2013 | 83.48 | 84.08 | 83.12 | 83.90 | 57,590 | +0.68(+0.82%) |
Jul 10, 2013 | 82.57 | 83.41 | 82.09 | 83.22 | 64,835 | +1.12(+1.36%) |
Jul 09, 2013 | 83.46 | 83.46 | 81.50 | 82.10 | 109,524 | -1.07(-1.29%) |
Jul 08, 2013 | 82.91 | 83.48 | 82.60 | 83.17 | 115,393 | +1.13(+1.38%) |
Jul 05, 2013 | 82.38 | 82.99 | 81.66 | 82.04 | 63,418 | -0.34(-0.41%) |
Jul 04, 2013 | 82.85 | 83.49 | 82.20 | 82.38 | 20,596 | -0.39(-0.47%) |
Jul 03, 2013 | 84.39 | 84.39 | 82.10 | 82.77 | 72,592 | -1.59(-1.88%) |
Jul 02, 2013 | 84.66 | 84.98 | 83.63 | 84.36 | 81,098 | +0.63(+0.75%) |
Jun 28, 2013 | 83.73 | 83.73 | 83.73 | 0 | +1.48(+1.80%) | |
Jun 27, 2013 | 82.21 | 82.70 | 81.90 | 82.25 | 77,166 | +0.34(+0.42%) |
Jun 26, 2013 | 81.52 | 82.44 | 81.25 | 81.91 | 67,085 | +0.72(+0.89%) |
Jun 25, 2013 | 80.34 | 81.80 | 79.77 | 81.19 | 70,733 | +0.91(+1.13%) |
Jun 24, 2013 | 82.44 | 82.47 | 80.21 | 80.28 | 68,547 | -2.46(-2.97%) |
Jun 21, 2013 | 83.20 | 83.25 | 82.58 | 82.74 | 343,016 | -0.26(-0.31%) |
Jun 20, 2013 | 82.90 | 83.37 | 82.26 | 83.00 | 301,217 | -0.10(-0.12%) |
Jun 19, 2013 | 82.67 | 83.24 | 82.48 | 83.10 | 123,692 | +0.32(+0.39%) |
Jun 18, 2013 | 82.07 | 82.97 | 81.53 | 82.78 | 63,382 | +0.91(+1.11%) |
Jun 17, 2013 | 80.14 | 82.69 | 80.08 | 81.87 | 97,786 | +2.05(+2.57%) |
Jun 14, 2013 | 80.88 | 80.88 | 79.71 | 79.82 | 856,845 | -1.07(-1.32%) |
Jun 13, 2013 | 78.60 | 81.05 | 78.23 | 80.89 | 78,198 | +1.84(+2.33%) |
Jun 12, 2013 | 79.25 | 79.58 | 78.30 | 79.05 | 72,179 | -0.88(-1.10%) |
Jun 11, 2013 | 80.63 | 80.64 | 79.50 | 79.93 | 91,512 | -1.02(-1.26%) |
Jun 10, 2013 | 81.20 | 81.20 | 80.37 | 80.95 | 71,251 | -0.41(-0.50%) |
Jun 07, 2013 | 81.30 | 81.43 | 79.80 | 81.36 | 107,013 | -0.08(-0.10%) |
Jun 06, 2013 | 82.23 | 82.55 | 80.87 | 81.44 | 101,642 | -0.79(-0.96%) |
Jun 05, 2013 | 82.79 | 82.79 | 81.00 | 82.23 | 119,117 | -0.56(-0.68%) |
Jun 04, 2013 | 84.20 | 84.20 | 82.16 | 82.79 | 147,829 | -1.60(-1.90%) |
Jun 03, 2013 | 83.40 | 85.34 | 83.37 | 84.39 | 61,811 | +1.02(+1.22%) |
May 31, 2013 | 84.06 | 84.49 | 83.23 | 83.37 | 181,071 | -0.88(-1.04%) |
May 30, 2013 | 83.62 | 84.51 | 83.60 | 84.25 | 84,989 | +0.21(+0.25%) |
May 29, 2013 | 84.09 | 84.92 | 83.80 | 84.04 | 78,487 | -0.30(-0.36%) |
May 28, 2013 | 84.10 | 84.50 | 83.61 | 84.34 | 143,666 | +0.78(+0.93%) |
May 27, 2013 | 84.12 | 84.66 | 83.24 | 83.56 | 80,724 | -0.77(-0.91%) |
May 24, 2013 | 84.53 | 84.67 | 84.15 | 84.33 | 61,640 | -0.22(-0.26%) |
May 23, 2013 | 84.98 | 85.31 | 84.42 | 84.55 | 92,383 | -0.55(-0.65%) |
May 22, 2013 | 84.79 | 85.83 | 84.27 | 85.10 | 113,247 | +0.45(+0.53%) |
May 21, 2013 | 84.75 | 85.30 | 84.31 | 84.65 | 102,062 | -0.11(-0.13%) |
May 17, 2013 | 84.76 | 84.76 | 84.76 | 0 | +1.39(+1.67%) | |
May 16, 2013 | 81.39 | 83.49 | 81.36 | 83.37 | 79,391 | +1.77(+2.17%) |
May 15, 2013 | 81.84 | 82.07 | 81.31 | 81.60 | 66,228 | -0.75(-0.91%) |
May 13, 2013 | 82.23 | 82.66 | 82.05 | 82.35 | 29,802 | -0.20(-0.24%) |
May 10, 2013 | 82.56 | 82.99 | 82.23 | 82.55 | 38,118 | +0.13(+0.16%) |
May 09, 2013 | 82.30 | 82.97 | 82.00 | 82.42 | 49,410 | +0.33(+0.40%) |
May 08, 2013 | 80.73 | 83.48 | 80.73 | 82.09 | 275,403 | +1.20(+1.48%) |
May 07, 2013 | 80.15 | 81.49 | 79.26 | 80.89 | 151,744 | -0.20(-0.25%) |
May 06, 2013 | 82.11 | 83.45 | 81.06 | 81.09 | 65,700 | -1.61(-1.95%) |
May 03, 2013 | 81.74 | 82.75 | 81.39 | 82.70 | 89,221 | +1.19(+1.46%) |
May 02, 2013 | 79.60 | 82.17 | 79.60 | 81.51 | 232,783 | +1.55(+1.94%) |