Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 99.30 | 99.60 | 98.04 | 98.34 | 1,030,693 | -0.61(-0.62%) |
Aug 29, 2013 | 97.45 | 99.57 | 97.10 | 98.95 | 830,130 | +1.10(+1.12%) |
Aug 28, 2013 | 95.39 | 98.04 | 95.28 | 97.85 | 797,816 | +2.05(+2.14%) |
Aug 27, 2013 | 98.75 | 98.90 | 95.28 | 95.80 | 1,638,190 | -3.80(-3.82%) |
Aug 26, 2013 | 100.10 | 100.51 | 99.17 | 99.60 | 995,572 | +0.08(+0.08%) |
Aug 23, 2013 | 99.74 | 100.12 | 99.08 | 99.52 | 1,323,261 | +0.22(+0.22%) |
Aug 22, 2013 | 100.07 | 100.12 | 98.84 | 99.30 | 1,097,436 | -0.47(-0.47%) |
Aug 21, 2013 | 101.53 | 101.61 | 99.33 | 99.77 | 1,523,336 | -1.76(-1.73%) |
Aug 20, 2013 | 100.78 | 102.45 | 100.78 | 101.53 | 796,909 | +0.47(+0.47%) |
Aug 19, 2013 | 102.79 | 103.21 | 100.95 | 101.06 | 1,548,433 | -1.94(-1.88%) |
Aug 16, 2013 | 102.14 | 103.00 | 100.67 | 103.00 | 1,045,688 | +0.07(+0.07%) |
Aug 15, 2013 | 102.75 | 103.14 | 100.50 | 102.93 | 1,573,802 | -0.97(-0.93%) |
Aug 14, 2013 | 104.09 | 105.40 | 103.76 | 103.90 | 1,501,179 | -0.08(-0.08%) |
Aug 13, 2013 | 102.43 | 104.00 | 101.75 | 103.98 | 1,649,359 | +2.03(+1.99%) |
Aug 12, 2013 | 101.83 | 102.26 | 100.36 | 101.95 | 1,436,456 | +0.08(+0.08%) |
Aug 09, 2013 | 101.42 | 102.13 | 100.21 | 101.87 | 1,450,724 | +0.19(+0.19%) |
Aug 08, 2013 | 98.32 | 102.54 | 97.80 | 101.68 | 2,144,304 | +4.09(+4.19%) |
Aug 07, 2013 | 96.78 | 97.70 | 95.35 | 97.59 | 2,001,093 | +1.87(+1.95%) |
Aug 06, 2013 | 96.01 | 96.20 | 94.55 | 95.72 | 1,167,616 | +0.15(+0.16%) |
Aug 05, 2013 | 96.54 | 97.02 | 94.82 | 95.57 | 671,100 | -0.88(-0.91%) |
Aug 02, 2013 | 95.85 | 96.95 | 95.58 | 96.45 | 890,428 | +0.41(+0.43%) |
Aug 01, 2013 | 94.45 | 96.43 | 93.66 | 96.04 | 2,069,774 | +2.44(+2.61%) |
Jul 31, 2013 | 91.66 | 93.64 | 91.00 | 93.60 | 1,375,561 | +2.60(+2.86%) |
Jul 30, 2013 | 92.29 | 92.73 | 90.92 | 91.00 | 1,001,096 | -0.70(-0.76%) |
Jul 29, 2013 | 91.50 | 92.24 | 91.14 | 91.70 | 666,411 | -0.26(-0.28%) |
Jul 26, 2013 | 91.65 | 92.01 | 91.05 | 91.96 | 457,134 | -0.03(-0.03%) |
Jul 25, 2013 | 91.57 | 92.04 | 91.05 | 91.99 | 1,075,012 | +0.66(+0.72%) |
Jul 24, 2013 | 91.12 | 91.88 | 90.92 | 91.33 | 1,425,007 | +0.84(+0.93%) |
Jul 23, 2013 | 91.00 | 91.44 | 89.76 | 90.49 | 1,047,818 | -0.32(-0.35%) |
Jul 22, 2013 | 90.64 | 90.81 | 89.85 | 90.81 | 1,218,980 | +0.01(+0.01%) |
Jul 19, 2013 | 91.28 | 91.49 | 90.55 | 90.80 | 1,081,458 | -0.59(-0.65%) |
Jul 18, 2013 | 91.71 | 92.08 | 91.06 | 91.39 | 925,015 | -0.05(-0.05%) |
Jul 17, 2013 | 91.59 | 92.68 | 90.69 | 91.44 | 1,219,879 | -0.09(-0.10%) |
Jul 16, 2013 | 94.22 | 94.22 | 91.06 | 91.53 | 1,547,903 | -2.27(-2.42%) |
Jul 15, 2013 | 93.00 | 93.84 | 92.90 | 93.80 | 1,569,097 | +0.90(+0.97%) |
Jul 12, 2013 | 92.93 | 93.36 | 92.35 | 92.90 | 1,346,523 | +0.43(+0.47%) |
Jul 11, 2013 | 91.26 | 92.50 | 90.87 | 92.47 | 1,730,077 | +2.27(+2.52%) |
Jul 10, 2013 | 90.59 | 90.72 | 89.27 | 90.20 | 976,283 | +0.24(+0.27%) |
Jul 09, 2013 | 90.66 | 90.89 | 89.30 | 89.96 | 1,506,866 | -0.07(-0.08%) |
Jul 08, 2013 | 89.47 | 90.16 | 88.94 | 90.03 | 1,246,951 | +1.26(+1.42%) |
Jul 05, 2013 | 90.53 | 90.82 | 88.01 | 88.77 | 798,289 | -0.73(-0.82%) |
Jul 03, 2013 | 89.29 | 90.34 | 88.71 | 89.50 | 850,965 | -0.49(-0.54%) |
Jul 02, 2013 | 89.25 | 90.44 | 88.07 | 89.99 | 2,481,408 | +1.99(+2.26%) |
Jul 01, 2013 | 86.89 | 89.25 | 86.89 | 88.00 | 1,793,378 | +1.92(+2.23%) |
Jun 28, 2013 | 86.50 | 86.78 | 84.93 | 86.08 | 1,555,092 | +1.13(+1.33%) |
Jun 26, 2013 | 86.51 | 86.76 | 84.76 | 84.95 | 1,814,326 | -0.29(-0.34%) |
Jun 25, 2013 | 84.43 | 85.37 | 84.36 | 85.24 | 2,052,117 | +1.24(+1.48%) |
Jun 24, 2013 | 84.48 | 85.33 | 83.45 | 84.00 | 1,860,405 | -0.42(-0.50%) |
Jun 21, 2013 | 83.98 | 84.61 | 81.94 | 84.42 | 2,611,365 | +0.58(+0.69%) |
Jun 20, 2013 | 85.27 | 86.40 | 83.38 | 83.84 | 3,789,901 | -2.57(-2.97%) |
Jun 19, 2013 | 86.20 | 87.55 | 85.62 | 86.41 | 8,347,277 | +0.55(+0.64%) |
Jun 18, 2013 | 84.11 | 88.67 | 83.86 | 85.86 | 2,441,994 | +1.04(+1.23%) |
Jun 17, 2013 | 84.32 | 85.39 | 84.22 | 84.82 | 909,255 | +0.62(+0.74%) |
Jun 14, 2013 | 85.56 | 86.03 | 83.85 | 84.20 | 1,129,905 | -1.61(-1.88%) |
Jun 13, 2013 | 83.50 | 85.92 | 82.00 | 85.81 | 1,131,367 | +2.45(+2.94%) |
Jun 12, 2013 | 84.41 | 85.45 | 82.63 | 83.36 | 1,298,639 | -0.41(-0.49%) |
Jun 11, 2013 | 84.64 | 85.56 | 83.44 | 83.77 | 1,141,127 | -1.34(-1.57%) |
Jun 10, 2013 | 85.89 | 86.05 | 84.34 | 85.11 | 1,019,940 | -0.48(-0.56%) |
Jun 07, 2013 | 85.30 | 86.53 | 84.87 | 85.59 | 1,284,509 | +0.72(+0.85%) |
Jun 06, 2013 | 84.00 | 85.03 | 83.62 | 84.87 | 1,100,376 | +0.71(+0.84%) |
Jun 05, 2013 | 84.89 | 87.19 | 83.63 | 84.16 | 1,627,664 | -1.02(-1.20%) |
Jun 04, 2013 | 88.42 | 89.27 | 85.13 | 85.18 | 1,919,364 | -3.03(-3.43%) |