Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 96.37 | 96.59 | 95.83 | 96.27 | 0 | -0.09(-0.09%) |
Aug 29, 2013 | 95.74 | 96.89 | 94.81 | 96.36 | 485,061 | +0.14(+0.15%) |
Aug 28, 2013 | 96.81 | 97.05 | 96.18 | 96.22 | 336,573 | -0.28(-0.29%) |
Aug 27, 2013 | 97.69 | 98.22 | 96.37 | 96.50 | 440,286 | -2.31(-2.34%) |
Aug 26, 2013 | 99.06 | 99.79 | 98.74 | 98.81 | 312,491 | -0.66(-0.66%) |
Aug 23, 2013 | 99.60 | 99.90 | 99.19 | 99.47 | 0 | +0.36(+0.36%) |
Aug 22, 2013 | 98.45 | 99.97 | 98.32 | 99.11 | 478,266 | +0.81(+0.82%) |
Aug 21, 2013 | 98.48 | 99.24 | 98.05 | 98.30 | 0 | -0.87(-0.88%) |
Aug 20, 2013 | 98.76 | 99.53 | 98.36 | 99.17 | 343,090 | +0.35(+0.35%) |
Aug 19, 2013 | 99.21 | 100.04 | 98.52 | 98.82 | 569,365 | -0.53(-0.53%) |
Aug 16, 2013 | 99.06 | 100.00 | 99.06 | 99.35 | 0 | +0.12(+0.12%) |
Aug 15, 2013 | 100.08 | 100.14 | 98.94 | 99.23 | 782,268 | -1.77(-1.75%) |
Aug 14, 2013 | 101.64 | 101.64 | 100.65 | 101.00 | 421,219 | -0.54(-0.53%) |
Aug 13, 2013 | 101.41 | 102.23 | 100.58 | 101.54 | 250,922 | +0.07(+0.07%) |
Aug 12, 2013 | 100.76 | 101.72 | 100.26 | 101.47 | 390,925 | +0.35(+0.35%) |
Aug 09, 2013 | 101.11 | 101.60 | 100.43 | 101.12 | 282,246 | -0.03(-0.03%) |
Aug 08, 2013 | 101.59 | 101.85 | 100.45 | 101.15 | 559,499 | +0.19(+0.19%) |
Aug 07, 2013 | 100.93 | 101.21 | 100.10 | 100.96 | 598,721 | +0.17(+0.17%) |
Aug 06, 2013 | 100.45 | 101.30 | 100.18 | 100.79 | 793,319 | +0.44(+0.44%) |
Aug 05, 2013 | 97.78 | 100.52 | 97.70 | 100.35 | 875,287 | +2.17(+2.21%) |
Aug 02, 2013 | 97.00 | 98.19 | 96.43 | 98.18 | 798,447 | +1.30(+1.34%) |
Aug 01, 2013 | 96.58 | 97.41 | 96.30 | 96.88 | 953,285 | +0.64(+0.67%) |
Jul 31, 2013 | 95.73 | 99.88 | 95.73 | 96.24 | 2,434,068 | +3.73(+4.03%) |
Jul 30, 2013 | 93.00 | 93.00 | 92.07 | 92.51 | 0 | +0.11(+0.12%) |
Jul 29, 2013 | 92.38 | 92.89 | 92.02 | 92.40 | 0 | -0.39(-0.42%) |
Jul 26, 2013 | 91.95 | 92.83 | 91.71 | 92.79 | 0 | +0.08(+0.09%) |
Jul 25, 2013 | 91.76 | 92.83 | 91.57 | 92.71 | 0 | +0.70(+0.76%) |
Jul 24, 2013 | 92.28 | 92.64 | 91.78 | 92.01 | 0 | +0.13(+0.14%) |
Jul 23, 2013 | 93.64 | 93.64 | 91.22 | 91.88 | 0 | -0.27(-0.29%) |
Jul 22, 2013 | 91.74 | 92.38 | 91.45 | 92.15 | 0 | +0.37(+0.40%) |
Jul 19, 2013 | 91.61 | 91.94 | 91.11 | 91.78 | 0 | +0.17(+0.19%) |
Jul 18, 2013 | 91.18 | 91.99 | 90.98 | 91.61 | 0 | +0.66(+0.73%) |
Jul 17, 2013 | 91.47 | 91.77 | 90.80 | 90.95 | 329,318 | -0.08(-0.09%) |
Jul 16, 2013 | 91.39 | 91.72 | 90.76 | 91.03 | 0 | -0.21(-0.23%) |
Jul 15, 2013 | 90.85 | 91.81 | 90.62 | 91.24 | 0 | +0.18(+0.20%) |
Jul 12, 2013 | 91.09 | 91.83 | 90.67 | 91.06 | 0 | -0.08(-0.09%) |
Jul 11, 2013 | 90.95 | 91.37 | 90.68 | 91.14 | 539,979 | +0.85(+0.94%) |
Jul 10, 2013 | 89.51 | 90.44 | 89.51 | 90.29 | 0 | +0.82(+0.92%) |
Jul 09, 2013 | 89.95 | 90.11 | 89.38 | 89.47 | 0 | +0.02(+0.02%) |
Jul 08, 2013 | 90.00 | 90.51 | 89.44 | 89.45 | 0 | +0.49(+0.55%) |
Jul 05, 2013 | 88.46 | 89.51 | 88.08 | 88.96 | 0 | +1.04(+1.18%) |
Jul 03, 2013 | 86.28 | 88.60 | 86.28 | 87.92 | 0 | +1.07(+1.23%) |
Jul 02, 2013 | 86.94 | 87.98 | 86.61 | 86.85 | 0 | -0.44(-0.50%) |
Jul 01, 2013 | 87.70 | 88.67 | 87.13 | 87.29 | 0 | -0.12(-0.14%) |
Jun 28, 2013 | 87.32 | 88.19 | 86.85 | 87.41 | 1,080,066 | -0.65(-0.74%) |
Jun 27, 2013 | 87.01 | 88.16 | 86.74 | 88.06 | 0 | +1.32(+1.52%) |
Jun 26, 2013 | 87.01 | 87.34 | 86.51 | 86.74 | 0 | +0.32(+0.37%) |
Jun 25, 2013 | 86.11 | 86.65 | 85.06 | 86.42 | 0 | +0.97(+1.14%) |
Jun 24, 2013 | 86.04 | 86.41 | 85.45 | 85.45 | 0 | -1.05(-1.21%) |
Jun 21, 2013 | 86.49 | 86.97 | 84.99 | 86.50 | 1,190,165 | +0.47(+0.55%) |
Jun 20, 2013 | 87.38 | 87.38 | 85.98 | 86.03 | 0 | -2.13(-2.42%) |
Jun 19, 2013 | 88.66 | 89.34 | 88.05 | 88.16 | 0 | -0.48(-0.54%) |
Jun 18, 2013 | 87.67 | 88.73 | 87.67 | 88.64 | 434,986 | +0.75(+0.85%) |
Jun 17, 2013 | 87.29 | 88.50 | 86.77 | 87.89 | 0 | +0.91(+1.05%) |
Jun 14, 2013 | 87.99 | 87.99 | 86.59 | 86.98 | 0 | -0.91(-1.04%) |
Jun 13, 2013 | 86.05 | 88.07 | 85.55 | 87.89 | 447,224 | +1.96(+2.29%) |
Jun 12, 2013 | 87.17 | 87.40 | 85.93 | 85.93 | 474,931 | -0.73(-0.84%) |
Jun 11, 2013 | 85.78 | 87.43 | 85.49 | 86.66 | 492,434 | +0.24(+0.28%) |
Jun 10, 2013 | 86.55 | 86.63 | 85.96 | 86.42 | 0 | -0.10(-0.12%) |
Jun 07, 2013 | 86.10 | 86.89 | 85.95 | 86.52 | 0 | +1.04(+1.22%) |
Jun 06, 2013 | 85.37 | 85.67 | 84.60 | 85.48 | 0 | +0.27(+0.32%) |
Jun 05, 2013 | 86.13 | 86.44 | 85.04 | 85.21 | 0 | -1.10(-1.27%) |
Jun 04, 2013 | 87.51 | 87.59 | 85.94 | 86.31 | 0 | -0.90(-1.03%) |