Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 91.15 | 91.37 | 89.39 | 89.65 | 799,896 | -1.41(-1.55%) |
Aug 29, 2013 | 91.81 | 92.03 | 90.66 | 91.06 | 580,838 | -0.85(-0.92%) |
Aug 28, 2013 | 91.17 | 92.48 | 90.17 | 91.90 | 990,882 | +1.26(+1.39%) |
Aug 27, 2013 | 90.92 | 92.07 | 90.29 | 90.64 | 613,914 | -0.80(-0.87%) |
Aug 26, 2013 | 91.29 | 91.83 | 91.09 | 91.44 | 499,093 | +0.21(+0.23%) |
Aug 23, 2013 | 90.57 | 91.63 | 89.70 | 91.22 | 441,397 | +0.92(+1.02%) |
Aug 22, 2013 | 89.01 | 91.12 | 89.01 | 90.30 | 388,591 | +1.41(+1.59%) |
Aug 21, 2013 | 91.53 | 91.53 | 88.70 | 88.89 | 808,907 | -2.06(-2.26%) |
Aug 20, 2013 | 89.40 | 92.06 | 89.35 | 90.95 | 838,311 | +1.34(+1.50%) |
Aug 19, 2013 | 90.15 | 90.92 | 89.43 | 89.61 | 994,538 | -0.35(-0.39%) |
Aug 16, 2013 | 88.82 | 90.44 | 88.14 | 89.96 | 739,747 | +0.97(+1.09%) |
Aug 15, 2013 | 88.27 | 89.82 | 87.56 | 88.99 | 591,023 | -0.17(-0.20%) |
Aug 14, 2013 | 89.03 | 89.75 | 88.59 | 89.16 | 1,064,619 | -0.49(-0.54%) |
Aug 13, 2013 | 91.82 | 91.82 | 89.12 | 89.65 | 1,646,756 | -2.24(-2.44%) |
Aug 12, 2013 | 92.59 | 93.23 | 91.70 | 91.89 | 1,399,750 | -1.17(-1.25%) |
Aug 09, 2013 | 93.67 | 93.68 | 92.25 | 93.06 | 1,181,203 | +0.26(+0.28%) |
Aug 08, 2013 | 93.77 | 95.16 | 89.61 | 92.80 | 2,840,823 | -1.02(-1.09%) |
Aug 07, 2013 | 94.46 | 95.28 | 93.18 | 93.82 | 1,576,110 | -0.47(-0.49%) |
Aug 06, 2013 | 95.32 | 95.65 | 92.45 | 94.28 | 1,160,944 | -0.47(-0.49%) |
Aug 05, 2013 | 95.14 | 95.58 | 94.31 | 94.75 | 1,198,947 | -0.54(-0.57%) |
Aug 02, 2013 | 93.57 | 96.21 | 93.11 | 95.29 | 1,485,452 | +1.75(+1.87%) |
Aug 01, 2013 | 90.01 | 94.58 | 90.01 | 93.54 | 1,459,414 | +3.86(+4.30%) |
Jul 31, 2013 | 89.58 | 90.61 | 89.43 | 89.69 | 664,982 | +0.72(+0.81%) |
Jul 30, 2013 | 89.16 | 89.88 | 88.17 | 88.97 | 597,762 | +0.12(+0.13%) |
Jul 29, 2013 | 89.48 | 89.81 | 88.37 | 88.85 | 574,692 | -0.84(-0.93%) |
Jul 26, 2013 | 89.47 | 89.70 | 88.35 | 89.69 | 550,364 | -0.19(-0.22%) |
Jul 25, 2013 | 89.06 | 90.94 | 88.93 | 89.88 | 945,881 | +0.83(+0.93%) |
Jul 24, 2013 | 92.51 | 92.51 | 88.50 | 89.06 | 1,694,120 | -3.00(-3.26%) |
Jul 23, 2013 | 92.80 | 94.16 | 91.87 | 92.06 | 906,566 | -0.28(-0.31%) |
Jul 22, 2013 | 93.43 | 93.37 | 92.24 | 92.34 | 744,748 | -1.03(-1.10%) |
Jul 19, 2013 | 92.31 | 93.59 | 91.24 | 93.37 | 1,219,918 | +1.01(+1.09%) |
Jul 18, 2013 | 91.93 | 93.86 | 91.34 | 92.36 | 1,451,980 | +2.45(+2.72%) |
Jul 17, 2013 | 90.36 | 90.60 | 89.34 | 89.91 | 843,716 | -0.13(-0.14%) |
Jul 16, 2013 | 90.04 | 90.36 | 88.92 | 90.04 | 620,447 | +0.34(+0.38%) |
Jul 15, 2013 | 90.01 | 90.91 | 89.24 | 89.70 | 682,734 | -0.46(-0.51%) |
Jul 12, 2013 | 89.60 | 90.24 | 88.60 | 90.15 | 933,715 | +0.17(+0.18%) |
Jul 11, 2013 | 89.86 | 91.12 | 88.70 | 89.99 | 1,600,397 | +1.62(+1.84%) |
Jul 10, 2013 | 89.45 | 89.74 | 88.11 | 88.37 | 1,297,505 | -0.76(-0.85%) |
Jul 09, 2013 | 87.82 | 89.33 | 87.18 | 89.12 | 1,095,481 | +1.45(+1.65%) |
Jul 08, 2013 | 88.73 | 89.39 | 87.46 | 87.68 | 960,583 | -1.39(-1.56%) |
Jul 05, 2013 | 87.68 | 89.23 | 87.38 | 89.06 | 827,161 | +2.09(+2.40%) |
Jul 03, 2013 | 87.38 | 87.47 | 86.59 | 86.98 | 507,213 | +0.21(+0.25%) |
Jul 02, 2013 | 84.70 | 87.09 | 84.51 | 86.76 | 1,071,416 | +1.60(+1.88%) |
Jul 01, 2013 | 84.23 | 85.99 | 84.11 | 85.16 | 757,140 | +1.54(+1.84%) |
Jun 28, 2013 | 82.34 | 84.33 | 82.10 | 83.62 | 838,327 | +0.87(+1.06%) |
Jun 26, 2013 | 82.53 | 83.75 | 81.34 | 82.75 | 662,825 | +0.85(+1.03%) |
Jun 25, 2013 | 81.97 | 82.42 | 80.79 | 81.90 | 667,398 | +1.00(+1.24%) |
Jun 24, 2013 | 80.22 | 82.04 | 79.45 | 80.90 | 1,082,613 | -0.91(-1.12%) |
Jun 21, 2013 | 82.55 | 82.99 | 80.25 | 81.82 | 936,979 | -0.29(-0.36%) |
Jun 20, 2013 | 83.22 | 84.05 | 81.80 | 82.11 | 1,224,714 | -3.03(-3.56%) |
Jun 19, 2013 | 86.15 | 86.57 | 84.65 | 85.14 | 547,631 | -0.99(-1.15%) |
Jun 18, 2013 | 85.17 | 87.09 | 85.03 | 86.13 | 947,596 | +1.11(+1.30%) |
Jun 17, 2013 | 84.66 | 86.13 | 84.25 | 85.02 | 936,511 | +1.16(+1.38%) |
Jun 14, 2013 | 85.51 | 85.67 | 83.25 | 83.87 | 823,322 | -1.21(-1.43%) |
Jun 13, 2013 | 83.15 | 85.21 | 82.80 | 85.08 | 1,154,360 | +1.92(+2.31%) |
Jun 12, 2013 | 83.47 | 84.99 | 82.42 | 83.16 | 1,660,003 | +1.02(+1.24%) |
Jun 11, 2013 | 81.51 | 82.91 | 81.23 | 82.14 | 893,566 | -1.09(-1.31%) |
Jun 10, 2013 | 82.22 | 83.35 | 81.50 | 83.22 | 723,703 | +1.03(+1.25%) |
Jun 07, 2013 | 80.96 | 83.08 | 80.19 | 82.19 | 703,149 | +1.54(+1.90%) |
Jun 06, 2013 | 78.89 | 80.72 | 78.89 | 80.66 | 930,905 | +1.94(+2.47%) |
Jun 05, 2013 | 80.56 | 80.75 | 78.56 | 78.72 | 801,998 | -1.83(-2.27%) |
Jun 04, 2013 | 80.96 | 81.59 | 79.58 | 80.54 | 871,004 | -0.21(-0.26%) |