Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 103.48 | 103.58 | 101.91 | 102.01 | 337,858 | -1.37(-1.33%) |
Aug 29, 2013 | 105.00 | 105.15 | 103.16 | 103.38 | 344,137 | -1.61(-1.53%) |
Aug 28, 2013 | 104.57 | 105.31 | 103.50 | 104.99 | 538,049 | +1.90(+1.84%) |
Aug 27, 2013 | 104.00 | 104.71 | 102.89 | 103.09 | 187,646 | -1.84(-1.75%) |
Aug 26, 2013 | 104.11 | 105.56 | 103.96 | 104.93 | 236,041 | +1.02(+0.98%) |
Aug 23, 2013 | 105.16 | 106.16 | 103.80 | 103.91 | 369,711 | -1.25(-1.19%) |
Aug 22, 2013 | 103.69 | 105.98 | 103.46 | 105.16 | 223,944 | +1.69(+1.63%) |
Aug 21, 2013 | 104.25 | 104.47 | 103.00 | 103.47 | 349,068 | -0.35(-0.34%) |
Aug 20, 2013 | 102.32 | 104.21 | 102.02 | 103.82 | 202,070 | +1.41(+1.38%) |
Aug 19, 2013 | 101.89 | 102.70 | 101.89 | 102.41 | 346,137 | +0.04(+0.04%) |
Aug 16, 2013 | 101.91 | 102.89 | 101.87 | 102.37 | 154,171 | +0.11(+0.11%) |
Aug 15, 2013 | 102.14 | 102.38 | 101.31 | 102.26 | 353,059 | -0.13(-0.13%) |
Aug 14, 2013 | 102.97 | 103.48 | 102.35 | 102.39 | 182,791 | -0.52(-0.51%) |
Aug 13, 2013 | 102.10 | 103.22 | 101.62 | 102.91 | 265,219 | +0.74(+0.72%) |
Aug 12, 2013 | 101.44 | 102.46 | 100.88 | 102.17 | 141,188 | +0.51(+0.50%) |
Aug 09, 2013 | 101.60 | 102.30 | 100.66 | 101.66 | 309,495 | -0.28(-0.27%) |
Aug 08, 2013 | 101.87 | 102.53 | 101.50 | 101.94 | 284,854 | +0.33(+0.32%) |
Aug 07, 2013 | 100.67 | 101.64 | 99.57 | 101.61 | 439,148 | +0.52(+0.51%) |
Aug 06, 2013 | 102.67 | 103.24 | 100.93 | 101.09 | 484,773 | -1.57(-1.53%) |
Aug 05, 2013 | 102.05 | 103.67 | 101.81 | 102.66 | 380,147 | +1.65(+1.63%) |
Aug 02, 2013 | 96.25 | 101.36 | 95.61 | 101.01 | 1,106,808 | +7.47(+7.99%) |
Aug 01, 2013 | 91.99 | 94.31 | 91.30 | 93.54 | 323,779 | +2.63(+2.89%) |
Jul 31, 2013 | 91.42 | 91.71 | 90.79 | 90.91 | 364,104 | -0.13(-0.14%) |
Jul 30, 2013 | 91.03 | 91.33 | 89.97 | 91.04 | 371,895 | +0.16(+0.18%) |
Jul 29, 2013 | 91.44 | 91.44 | 90.31 | 90.88 | 347,351 | -0.69(-0.75%) |
Jul 26, 2013 | 92.20 | 92.20 | 91.09 | 91.57 | 239,008 | -0.95(-1.03%) |
Jul 25, 2013 | 92.26 | 93.29 | 92.12 | 92.52 | 398,398 | -0.04(-0.04%) |
Jul 24, 2013 | 93.93 | 94.38 | 92.30 | 92.56 | 354,759 | -1.36(-1.45%) |
Jul 23, 2013 | 94.84 | 94.89 | 93.73 | 93.92 | 339,721 | -0.76(-0.80%) |
Jul 22, 2013 | 94.73 | 95.66 | 94.36 | 94.68 | 315,549 | -0.36(-0.38%) |
Jul 19, 2013 | 94.31 | 95.14 | 94.15 | 95.04 | 267,215 | +0.40(+0.42%) |
Jul 18, 2013 | 94.67 | 95.11 | 94.34 | 94.64 | 271,312 | +0.46(+0.49%) |
Jul 17, 2013 | 95.09 | 95.20 | 94.03 | 94.18 | 293,784 | -0.34(-0.36%) |
Jul 16, 2013 | 94.93 | 95.22 | 93.70 | 94.52 | 310,690 | -0.16(-0.17%) |
Jul 15, 2013 | 94.97 | 95.35 | 93.82 | 94.68 | 158,762 | -0.08(-0.08%) |
Jul 12, 2013 | 94.55 | 95.02 | 94.18 | 94.76 | 163,747 | -0.18(-0.19%) |
Jul 11, 2013 | 96.05 | 96.22 | 94.37 | 94.94 | 221,579 | -0.28(-0.29%) |
Jul 10, 2013 | 95.81 | 96.25 | 94.76 | 95.22 | 272,565 | -0.77(-0.80%) |
Jul 09, 2013 | 95.75 | 96.25 | 95.52 | 95.99 | 318,421 | +0.47(+0.49%) |
Jul 08, 2013 | 94.58 | 95.83 | 94.58 | 95.52 | 438,777 | +1.06(+1.12%) |
Jul 05, 2013 | 92.94 | 94.59 | 92.49 | 94.46 | 126,888 | +1.92(+2.07%) |
Jul 03, 2013 | 91.95 | 92.89 | 91.61 | 92.54 | 334,223 | +0.03(+0.03%) |
Jul 02, 2013 | 91.98 | 93.63 | 91.94 | 92.51 | 349,426 | +0.56(+0.61%) |
Jul 01, 2013 | 91.20 | 93.26 | 90.64 | 91.95 | 528,776 | +1.66(+1.84%) |
Jun 28, 2013 | 89.25 | 91.34 | 88.93 | 90.29 | 3,592,721 | +0.97(+1.09%) |
Jun 27, 2013 | 89.78 | 89.94 | 88.30 | 89.32 | 439,861 | +0.43(+0.48%) |
Jun 26, 2013 | 89.97 | 89.97 | 88.16 | 88.89 | 322,415 | -0.15(-0.17%) |
Jun 25, 2013 | 89.60 | 89.99 | 88.17 | 89.04 | 441,927 | +0.74(+0.84%) |
Jun 24, 2013 | 87.80 | 89.10 | 86.48 | 88.30 | 338,859 | -1.20(-1.34%) |
Jun 21, 2013 | 89.45 | 90.51 | 87.96 | 89.50 | 636,448 | -0.64(-0.71%) |
Jun 20, 2013 | 90.05 | 90.53 | 89.45 | 90.14 | 413,043 | -1.71(-1.86%) |
Jun 19, 2013 | 92.50 | 92.82 | 91.70 | 91.85 | 394,125 | -0.65(-0.70%) |
Jun 18, 2013 | 91.83 | 93.21 | 91.25 | 92.50 | 272,483 | +1.06(+1.16%) |
Jun 17, 2013 | 90.32 | 92.01 | 90.32 | 91.44 | 256,629 | +1.90(+2.12%) |
Jun 14, 2013 | 90.16 | 90.75 | 89.27 | 89.54 | 407,735 | -0.36(-0.40%) |
Jun 13, 2013 | 89.25 | 90.54 | 88.90 | 89.90 | 593,282 | +0.70(+0.78%) |
Jun 12, 2013 | 90.57 | 90.57 | 88.96 | 89.20 | 280,135 | -0.56(-0.62%) |
Jun 11, 2013 | 89.55 | 90.38 | 88.64 | 89.76 | 216,771 | -1.13(-1.24%) |
Jun 10, 2013 | 92.01 | 92.06 | 90.35 | 90.89 | 243,577 | -0.97(-1.06%) |
Jun 07, 2013 | 90.73 | 92.07 | 90.08 | 91.86 | 199,559 | +1.19(+1.31%) |
Jun 06, 2013 | 89.35 | 90.68 | 89.08 | 90.67 | 267,231 | +1.27(+1.42%) |
Jun 05, 2013 | 89.87 | 90.76 | 89.30 | 89.40 | 351,638 | -0.61(-0.68%) |
Jun 04, 2013 | 91.23 | 92.02 | 89.50 | 90.01 | 382,044 | -1.61(-1.76%) |