Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 91.65 | 91.71 | 91.00 | 91.53 | 2,470,467 | +0.06(+0.07%) |
Aug 29, 2013 | 91.53 | 92.00 | 91.23 | 91.47 | 1,758,980 | +0.14(+0.16%) |
Aug 28, 2013 | 91.29 | 91.84 | 91.26 | 91.32 | 1,630,503 | +0.12(+0.13%) |
Aug 27, 2013 | 92.18 | 93.19 | 90.95 | 91.21 | 1,787,578 | -1.52(-1.64%) |
Aug 26, 2013 | 93.32 | 93.86 | 92.66 | 92.72 | 1,775,583 | -0.60(-0.64%) |
Aug 23, 2013 | 91.63 | 93.55 | 91.54 | 93.32 | 6,652,233 | +1.70(+1.85%) |
Aug 22, 2013 | 91.34 | 92.26 | 91.14 | 91.63 | 6,369,939 | +0.58(+0.63%) |
Aug 21, 2013 | 90.64 | 91.79 | 90.26 | 91.05 | 1,965,621 | +0.39(+0.42%) |
Aug 20, 2013 | 90.30 | 91.82 | 90.30 | 90.66 | 2,089,251 | +0.37(+0.41%) |
Aug 19, 2013 | 90.30 | 90.79 | 89.81 | 90.29 | 1,608,999 | -0.21(-0.24%) |
Aug 16, 2013 | 90.24 | 90.94 | 90.14 | 90.51 | 1,890,583 | +0.05(+0.06%) |
Aug 15, 2013 | 90.92 | 91.37 | 90.24 | 90.46 | 1,608,987 | -1.10(-1.21%) |
Aug 14, 2013 | 91.84 | 92.05 | 91.36 | 91.56 | 1,411,172 | -0.33(-0.35%) |
Aug 13, 2013 | 91.30 | 92.06 | 91.10 | 91.89 | 1,995,616 | +0.79(+0.86%) |
Aug 12, 2013 | 91.72 | 91.98 | 91.09 | 91.10 | 1,858,063 | -0.76(-0.82%) |
Aug 09, 2013 | 92.22 | 92.36 | 91.55 | 91.86 | 1,765,714 | -0.46(-0.50%) |
Aug 08, 2013 | 92.58 | 92.58 | 91.70 | 92.32 | 1,833,083 | +0.07(+0.08%) |
Aug 07, 2013 | 91.84 | 92.36 | 91.62 | 92.24 | 1,852,514 | +0.21(+0.23%) |
Aug 06, 2013 | 91.87 | 92.23 | 91.75 | 92.03 | 2,131,004 | +0.08(+0.09%) |
Aug 05, 2013 | 91.51 | 92.31 | 91.27 | 91.95 | 1,574,558 | +0.28(+0.31%) |
Aug 02, 2013 | 91.19 | 91.90 | 90.32 | 91.67 | 2,495,267 | +1.19(+1.31%) |
Aug 01, 2013 | 89.44 | 90.54 | 89.44 | 90.49 | 1,678,661 | +1.52(+1.71%) |
Jul 31, 2013 | 89.21 | 90.04 | 88.38 | 88.97 | 2,469,663 | +0.02(+0.03%) |
Jul 30, 2013 | 89.26 | 89.56 | 88.49 | 88.95 | 2,139,381 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.87 | 2,331,830 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,447 | +0.37(+0.42%) |
Jul 25, 2013 | 87.10 | 88.52 | 86.88 | 88.51 | 3,825,346 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.16 | 87.57 | 88.23 | 2,998,172 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.47 | 87.04 | 87.34 | 3,570,941 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.72 | 85.31 | 85.66 | 1,524,839 | +0.07(+0.09%) |
Jul 19, 2013 | 85.16 | 85.64 | 84.95 | 85.58 | 2,313,989 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,708 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.33 | 1,186,089 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.81 | 83.38 | 83.40 | 1,720,719 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,192 | +1.36(+1.64%) |
Jul 12, 2013 | 83.78 | 84.12 | 82.79 | 83.35 | 1,970,280 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.81 | 82.97 | 83.77 | 1,509,841 | +1.17(+1.42%) |
Jul 10, 2013 | 81.19 | 82.72 | 81.09 | 82.60 | 1,886,257 | +1.44(+1.78%) |
Jul 09, 2013 | 81.27 | 81.70 | 80.84 | 81.15 | 1,553,812 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.02 | 80.53 | 80.86 | 1,488,401 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,989 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.53 | 78.17 | 79.40 | 879,683 | +0.59(+0.75%) |
Jul 02, 2013 | 79.96 | 79.96 | 78.47 | 78.81 | 2,142,595 | -1.23(-1.54%) |
Jul 01, 2013 | 80.33 | 80.62 | 79.91 | 80.04 | 2,037,479 | -0.30(-0.37%) |
Jun 28, 2013 | 79.33 | 80.63 | 79.33 | 80.33 | 3,668,849 | +0.81(+1.02%) |
Jun 27, 2013 | 78.62 | 79.72 | 78.52 | 79.52 | 3,424,431 | +1.18(+1.50%) |
Jun 26, 2013 | 77.40 | 78.44 | 77.30 | 78.34 | 2,250,209 | +1.56(+2.03%) |
Jun 25, 2013 | 77.40 | 77.48 | 76.69 | 76.78 | 1,981,879 | -0.12(-0.15%) |
Jun 24, 2013 | 77.55 | 77.71 | 76.67 | 76.90 | 1,916,001 | -0.91(-1.17%) |
Jun 21, 2013 | 78.14 | 78.61 | 77.77 | 77.81 | 3,829,071 | +0.01(+0.02%) |
Jun 20, 2013 | 78.70 | 79.20 | 77.77 | 77.80 | 3,498,932 | -1.40(-1.77%) |
Jun 19, 2013 | 80.55 | 80.80 | 79.18 | 79.20 | 2,114,321 | -1.42(-1.76%) |
Jun 18, 2013 | 80.42 | 80.92 | 80.23 | 80.62 | 2,236,536 | +0.43(+0.54%) |
Jun 17, 2013 | 80.18 | 80.92 | 79.80 | 80.19 | 1,545,035 | +0.42(+0.53%) |
Jun 14, 2013 | 79.81 | 80.33 | 79.41 | 79.77 | 1,421,831 | -0.20(-0.25%) |
Jun 13, 2013 | 79.28 | 80.21 | 78.97 | 79.97 | 2,472,058 | +0.68(+0.86%) |
Jun 12, 2013 | 79.18 | 79.55 | 78.73 | 79.29 | 2,156,421 | +0.81(+1.03%) |
Jun 11, 2013 | 78.48 | 79.00 | 77.93 | 78.48 | 1,537,930 | -0.53(-0.67%) |
Jun 10, 2013 | 79.58 | 79.73 | 78.82 | 79.01 | 1,496,570 | -0.51(-0.64%) |
Jun 07, 2013 | 77.44 | 79.59 | 77.34 | 79.52 | 2,467,533 | +2.21(+2.86%) |
Jun 06, 2013 | 76.88 | 77.41 | 76.32 | 77.30 | 2,231,114 | +0.58(+0.75%) |
Jun 05, 2013 | 77.67 | 77.72 | 76.61 | 76.73 | 1,800,362 | -1.10(-1.41%) |
Jun 04, 2013 | 77.95 | 78.38 | 77.52 | 77.82 | 2,099,288 | -0.27(-0.35%) |