Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 92.21 | 93.00 | 91.46 | 91.81 | 0 | -0.52(-0.56%) |
Aug 29, 2013 | 91.64 | 92.59 | 91.52 | 92.33 | 71,666 | +0.45(+0.49%) |
Aug 28, 2013 | 92.50 | 93.10 | 91.50 | 91.88 | 0 | -0.59(-0.64%) |
Aug 27, 2013 | 93.97 | 94.64 | 92.35 | 92.47 | 59,423 | -2.38(-2.51%) |
Aug 26, 2013 | 95.88 | 95.88 | 94.24 | 94.85 | 0 | -0.25(-0.26%) |
Aug 23, 2013 | 95.03 | 99.59 | 94.90 | 95.10 | 0 | +0.20(+0.21%) |
Aug 22, 2013 | 95.00 | 95.17 | 93.68 | 94.90 | 38,761 | +0.77(+0.82%) |
Aug 21, 2013 | 94.88 | 95.56 | 93.87 | 94.13 | 45,727 | -0.77(-0.81%) |
Aug 20, 2013 | 95.24 | 95.52 | 94.29 | 94.90 | 52,076 | -0.21(-0.22%) |
Aug 19, 2013 | 95.74 | 96.56 | 94.17 | 95.11 | 112,296 | -1.20(-1.25%) |
Aug 16, 2013 | 97.10 | 97.31 | 95.89 | 96.31 | 0 | -1.21(-1.24%) |
Aug 15, 2013 | 99.79 | 99.79 | 97.01 | 97.52 | 38,298 | -2.97(-2.96%) |
Aug 14, 2013 | 101.11 | 101.11 | 99.29 | 100.49 | 30,241 | -0.43(-0.43%) |
Aug 13, 2013 | 100.57 | 101.31 | 99.86 | 100.92 | 30,215 | +0.69(+0.69%) |
Aug 12, 2013 | 98.62 | 100.23 | 98.34 | 100.23 | 53,768 | +0.88(+0.89%) |
Aug 09, 2013 | 97.13 | 99.87 | 97.00 | 99.35 | 53,412 | +2.10(+2.16%) |
Aug 08, 2013 | 95.93 | 97.89 | 94.84 | 97.25 | 65,499 | +1.50(+1.57%) |
Aug 07, 2013 | 99.08 | 99.08 | 95.52 | 95.75 | 37,880 | -0.43(-0.45%) |
Aug 06, 2013 | 97.45 | 97.45 | 95.41 | 96.18 | 48,599 | -1.17(-1.20%) |
Aug 05, 2013 | 98.50 | 99.04 | 96.44 | 97.35 | 142,144 | +2.25(+2.37%) |
Aug 02, 2013 | 96.28 | 96.28 | 94.46 | 95.10 | 36,713 | -1.67(-1.73%) |
Aug 01, 2013 | 95.62 | 97.61 | 94.00 | 96.77 | 74,314 | +1.76(+1.85%) |
Jul 31, 2013 | 95.77 | 97.33 | 95.00 | 95.01 | 0 | -0.93(-0.97%) |
Jul 30, 2013 | 96.04 | 99.41 | 92.99 | 95.94 | 0 | -0.63(-0.65%) |
Jul 29, 2013 | 96.97 | 97.47 | 95.19 | 96.57 | 0 | -0.80(-0.82%) |
Jul 26, 2013 | 97.25 | 97.93 | 96.23 | 97.37 | 0 | -0.83(-0.85%) |
Jul 25, 2013 | 97.32 | 98.31 | 97.15 | 98.20 | 0 | +0.85(+0.87%) |
Jul 24, 2013 | 97.31 | 99.42 | 96.82 | 97.35 | 0 | +0.43(+0.44%) |
Jul 23, 2013 | 96.11 | 97.04 | 96.11 | 96.92 | 0 | +0.55(+0.57%) |
Jul 22, 2013 | 96.40 | 97.07 | 95.51 | 96.37 | 0 | -0.40(-0.41%) |
Jul 19, 2013 | 96.71 | 96.95 | 95.93 | 96.77 | 0 | -0.49(-0.50%) |
Jul 18, 2013 | 96.99 | 98.35 | 96.85 | 97.26 | 0 | +0.31(+0.32%) |
Jul 17, 2013 | 95.68 | 97.62 | 94.94 | 96.95 | 49,012 | +0.34(+0.35%) |
Jul 16, 2013 | 96.67 | 97.03 | 95.50 | 96.61 | 0 | +0.02(+0.02%) |
Jul 15, 2013 | 97.75 | 98.62 | 96.10 | 96.59 | 0 | -1.12(-1.15%) |
Jul 12, 2013 | 97.97 | 98.88 | 97.65 | 97.71 | 0 | -0.63(-0.64%) |
Jul 11, 2013 | 96.61 | 98.80 | 96.25 | 98.34 | 0 | +3.06(+3.21%) |
Jul 10, 2013 | 92.33 | 95.48 | 92.07 | 95.28 | 0 | +3.05(+3.31%) |
Jul 09, 2013 | 90.23 | 92.43 | 89.96 | 92.23 | 0 | +2.27(+2.52%) |
Jul 08, 2013 | 90.22 | 90.34 | 89.11 | 89.96 | 79,557 | +0.22(+0.25%) |
Jul 05, 2013 | 89.82 | 90.14 | 88.72 | 89.74 | 0 | +1.13(+1.28%) |
Jul 03, 2013 | 88.19 | 89.63 | 88.07 | 88.61 | 0 | -0.19(-0.21%) |
Jul 02, 2013 | 87.95 | 89.73 | 87.51 | 88.80 | 0 | +1.03(+1.17%) |
Jul 01, 2013 | 87.50 | 88.34 | 87.12 | 87.77 | 0 | +0.81(+0.93%) |
Jun 28, 2013 | 85.00 | 87.41 | 84.87 | 86.96 | 100,957 | +1.38(+1.61%) |
Jun 27, 2013 | 84.49 | 86.02 | 84.22 | 85.58 | 0 | +1.50(+1.78%) |
Jun 26, 2013 | 84.74 | 85.12 | 84.08 | 84.08 | 0 | -0.23(-0.27%) |
Jun 25, 2013 | 85.40 | 85.40 | 83.55 | 84.31 | 0 | -0.52(-0.61%) |
Jun 24, 2013 | 83.76 | 85.87 | 82.72 | 84.83 | 0 | +0.56(+0.66%) |
Jun 21, 2013 | 86.64 | 86.93 | 83.88 | 84.27 | 236,071 | -2.37(-2.74%) |
Jun 20, 2013 | 87.04 | 87.17 | 85.83 | 86.64 | 0 | -1.30(-1.48%) |
Jun 19, 2013 | 88.26 | 89.70 | 87.36 | 87.94 | 0 | -1.63(-1.82%) |
Jun 18, 2013 | 89.66 | 90.29 | 88.56 | 89.57 | 0 | +0.36(+0.40%) |
Jun 17, 2013 | 91.46 | 91.46 | 88.59 | 89.21 | 0 | -1.73(-1.90%) |
Jun 14, 2013 | 89.94 | 91.22 | 89.84 | 90.94 | 0 | +0.89(+0.99%) |
Jun 13, 2013 | 88.27 | 90.17 | 87.66 | 90.05 | 91,845 | +1.91(+2.17%) |
Jun 12, 2013 | 88.57 | 89.28 | 86.99 | 88.14 | 110,034 | +0.02(+0.02%) |
Jun 11, 2013 | 88.78 | 89.45 | 88.00 | 88.12 | 74,430 | -1.57(-1.75%) |
Jun 10, 2013 | 89.89 | 90.58 | 89.36 | 89.69 | 0 | -0.02(-0.02%) |
Jun 07, 2013 | 90.49 | 90.49 | 89.33 | 89.71 | 0 | -0.39(-0.43%) |
Jun 06, 2013 | 90.45 | 91.99 | 89.11 | 90.09 | 110,497 | -0.44(-0.48%) |
Jun 05, 2013 | 90.16 | 91.37 | 89.77 | 90.53 | 0 | +0.01(+0.01%) |
Jun 04, 2013 | 90.94 | 91.36 | 89.16 | 90.52 | 0 | -0.57(-0.63%) |