Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 92.24 | 92.53 | 91.62 | 91.98 | 1,373,975 | -0.18(-0.19%) |
Aug 29, 2013 | 91.14 | 93.13 | 91.14 | 92.16 | 1,692,528 | +0.51(+0.55%) |
Aug 28, 2013 | 90.83 | 92.26 | 90.83 | 91.65 | 1,692,427 | +0.55(+0.60%) |
Aug 27, 2013 | 91.70 | 92.62 | 91.02 | 91.11 | 2,331,061 | -1.90(-2.04%) |
Aug 26, 2013 | 93.53 | 94.26 | 92.96 | 93.00 | 1,194,631 | -0.48(-0.51%) |
Aug 23, 2013 | 94.50 | 94.50 | 93.19 | 93.48 | 1,577,504 | -1.01(-1.07%) |
Aug 22, 2013 | 92.68 | 95.26 | 92.68 | 94.49 | 2,475,401 | +2.34(+2.54%) |
Aug 21, 2013 | 92.14 | 93.59 | 91.71 | 92.15 | 2,328,706 | -0.10(-0.11%) |
Aug 20, 2013 | 92.42 | 92.80 | 91.52 | 92.26 | 1,329,731 | +0.27(+0.30%) |
Aug 19, 2013 | 92.87 | 93.45 | 91.84 | 91.98 | 1,964,733 | -0.82(-0.89%) |
Aug 16, 2013 | 92.65 | 93.77 | 92.55 | 92.81 | 1,556,485 | +0.16(+0.18%) |
Aug 15, 2013 | 93.52 | 93.52 | 92.22 | 92.65 | 1,934,989 | -2.07(-2.19%) |
Aug 14, 2013 | 94.99 | 95.31 | 94.45 | 94.72 | 2,303,624 | -0.01(-0.01%) |
Aug 13, 2013 | 94.18 | 95.18 | 93.48 | 94.73 | 2,490,493 | +1.25(+1.33%) |
Aug 12, 2013 | 91.21 | 94.32 | 91.01 | 93.48 | 2,256,376 | +1.35(+1.47%) |
Aug 09, 2013 | 91.72 | 92.47 | 91.41 | 92.13 | 1,900,643 | +0.24(+0.26%) |
Aug 08, 2013 | 91.69 | 92.48 | 91.46 | 91.89 | 1,682,868 | +1.12(+1.24%) |
Aug 07, 2013 | 90.40 | 90.95 | 89.67 | 90.77 | 1,732,721 | +0.07(+0.08%) |
Aug 06, 2013 | 90.68 | 90.71 | 89.99 | 90.69 | 1,593,797 | -0.48(-0.52%) |
Aug 05, 2013 | 91.28 | 91.41 | 90.48 | 91.17 | 1,241,164 | -0.24(-0.26%) |
Aug 02, 2013 | 90.80 | 91.50 | 89.88 | 91.41 | 2,222,285 | +0.08(+0.09%) |
Aug 01, 2013 | 91.07 | 91.98 | 90.88 | 91.32 | 3,004,271 | +1.30(+1.44%) |
Jul 31, 2013 | 88.53 | 90.56 | 88.41 | 90.02 | 3,262,156 | +2.20(+2.50%) |
Jul 30, 2013 | 89.15 | 92.04 | 87.19 | 87.83 | 7,137,194 | +1.33(+1.54%) |
Jul 29, 2013 | 86.09 | 86.95 | 85.80 | 86.50 | 2,005,799 | +0.42(+0.48%) |
Jul 26, 2013 | 86.09 | 86.57 | 85.70 | 86.08 | 1,964,948 | -0.52(-0.60%) |
Jul 25, 2013 | 85.91 | 86.99 | 85.65 | 86.60 | 1,560,098 | +0.25(+0.29%) |
Jul 24, 2013 | 87.48 | 87.48 | 85.97 | 86.35 | 3,020,338 | -1.06(-1.22%) |
Jul 23, 2013 | 88.08 | 88.69 | 87.23 | 87.41 | 2,389,460 | -0.25(-0.29%) |
Jul 22, 2013 | 88.03 | 88.40 | 87.42 | 87.66 | 1,172,609 | -0.10(-0.11%) |
Jul 19, 2013 | 86.74 | 87.89 | 86.35 | 87.76 | 2,102,373 | +0.83(+0.96%) |
Jul 18, 2013 | 86.85 | 87.28 | 86.31 | 86.93 | 1,988,829 | +0.45(+0.52%) |
Jul 17, 2013 | 86.81 | 87.03 | 85.89 | 86.48 | 926,257 | +0.32(+0.37%) |
Jul 16, 2013 | 87.36 | 87.68 | 85.61 | 86.16 | 1,864,276 | -0.97(-1.11%) |
Jul 15, 2013 | 85.80 | 87.56 | 85.51 | 87.13 | 1,882,301 | +1.40(+1.64%) |
Jul 12, 2013 | 85.63 | 86.06 | 84.82 | 85.72 | 1,913,269 | +0.09(+0.10%) |
Jul 11, 2013 | 86.18 | 87.16 | 85.42 | 85.63 | 2,547,551 | +1.17(+1.39%) |
Jul 10, 2013 | 83.90 | 85.40 | 83.87 | 84.46 | 1,767,415 | +0.80(+0.96%) |
Jul 09, 2013 | 82.75 | 84.07 | 82.33 | 83.66 | 1,827,911 | +1.33(+1.62%) |
Jul 08, 2013 | 82.57 | 82.86 | 82.08 | 82.33 | 1,637,589 | +0.03(+0.04%) |
Jul 05, 2013 | 81.65 | 82.34 | 80.78 | 82.30 | 1,223,561 | +1.40(+1.74%) |
Jul 03, 2013 | 80.74 | 81.19 | 79.86 | 80.89 | 2,090,472 | -0.97(-1.18%) |
Jul 02, 2013 | 81.72 | 82.99 | 81.60 | 81.86 | 2,014,715 | -0.10(-0.12%) |
Jul 01, 2013 | 81.15 | 82.41 | 80.76 | 81.96 | 2,160,978 | +1.39(+1.72%) |
Jun 28, 2013 | 80.43 | 81.51 | 80.08 | 80.57 | 3,739,187 | -0.04(-0.05%) |
Jun 27, 2013 | 80.44 | 80.95 | 80.16 | 80.60 | 2,516,043 | +0.85(+1.07%) |
Jun 26, 2013 | 80.83 | 81.27 | 79.51 | 79.75 | 2,931,598 | -0.06(-0.07%) |
Jun 25, 2013 | 79.65 | 80.99 | 79.30 | 79.81 | 3,412,138 | +1.11(+1.42%) |
Jun 24, 2013 | 81.05 | 81.16 | 78.41 | 78.70 | 5,749,229 | -3.85(-4.66%) |
Jun 21, 2013 | 83.94 | 84.21 | 82.34 | 82.54 | 3,549,219 | -0.97(-1.16%) |
Jun 20, 2013 | 85.10 | 85.45 | 83.09 | 83.51 | 3,838,913 | -2.36(-2.75%) |
Jun 19, 2013 | 87.19 | 87.36 | 85.86 | 85.87 | 1,689,633 | -1.31(-1.51%) |
Jun 18, 2013 | 86.44 | 87.39 | 85.96 | 87.19 | 1,164,843 | +0.97(+1.13%) |
Jun 17, 2013 | 86.62 | 87.19 | 85.65 | 86.21 | 1,946,737 | -0.05(-0.06%) |
Jun 14, 2013 | 87.00 | 88.17 | 86.12 | 86.27 | 1,497,341 | -1.59(-1.81%) |
Jun 13, 2013 | 85.51 | 87.99 | 85.36 | 87.85 | 2,096,749 | +1.88(+2.19%) |
Jun 12, 2013 | 88.07 | 88.12 | 85.85 | 85.98 | 2,212,158 | -1.26(-1.44%) |
Jun 11, 2013 | 86.99 | 88.77 | 86.45 | 87.23 | 2,363,979 | -0.91(-1.03%) |
Jun 10, 2013 | 88.49 | 88.49 | 87.52 | 88.14 | 1,208,139 | +0.08(+0.09%) |
Jun 07, 2013 | 87.84 | 88.86 | 87.17 | 88.06 | 1,487,470 | +0.89(+1.02%) |
Jun 06, 2013 | 86.18 | 87.90 | 85.98 | 87.16 | 2,375,608 | +1.00(+1.16%) |
Jun 05, 2013 | 87.39 | 87.53 | 85.95 | 86.17 | 2,192,658 | -1.64(-1.87%) |
Jun 04, 2013 | 87.83 | 88.64 | 86.85 | 87.81 | 2,049,995 | -0.17(-0.19%) |