Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 85.88 | 86.54 | 85.23 | 85.67 | 0 | -0.54(-0.63%) |
Aug 29, 2013 | 84.55 | 86.26 | 84.27 | 86.21 | 45,828 | +1.56(+1.84%) |
Aug 28, 2013 | 84.52 | 85.15 | 83.53 | 84.65 | 0 | +0.07(+0.08%) |
Aug 27, 2013 | 85.52 | 86.74 | 84.23 | 84.58 | 42,432 | -1.79(-2.07%) |
Aug 26, 2013 | 86.64 | 87.15 | 85.75 | 86.37 | 0 | -0.40(-0.46%) |
Aug 23, 2013 | 86.95 | 88.40 | 86.40 | 86.77 | 0 | -0.26(-0.30%) |
Aug 22, 2013 | 87.09 | 87.72 | 86.11 | 87.03 | 81,556 | -0.78(-0.89%) |
Aug 21, 2013 | 88.05 | 88.35 | 86.95 | 87.81 | 0 | -0.37(-0.42%) |
Aug 20, 2013 | 86.24 | 89.51 | 86.24 | 88.18 | 184,817 | +2.12(+2.46%) |
Aug 19, 2013 | 86.67 | 88.00 | 86.03 | 86.06 | 81,200 | -0.75(-0.86%) |
Aug 16, 2013 | 85.91 | 87.26 | 85.54 | 86.81 | 0 | +1.02(+1.19%) |
Aug 15, 2013 | 85.73 | 86.12 | 84.93 | 85.79 | 87,197 | -0.83(-0.96%) |
Aug 14, 2013 | 87.16 | 87.32 | 86.18 | 86.62 | 78,670 | -0.74(-0.85%) |
Aug 13, 2013 | 85.52 | 87.40 | 85.08 | 87.36 | 50,655 | +1.66(+1.94%) |
Aug 12, 2013 | 85.95 | 86.30 | 84.17 | 85.70 | 50,289 | +1.00(+1.18%) |
Aug 09, 2013 | 84.82 | 85.67 | 84.34 | 84.70 | 25,998 | -0.48(-0.56%) |
Aug 08, 2013 | 84.03 | 85.75 | 83.38 | 85.18 | 106,274 | +1.45(+1.73%) |
Aug 07, 2013 | 83.96 | 84.44 | 82.94 | 83.73 | 101,480 | -0.47(-0.56%) |
Aug 06, 2013 | 84.97 | 85.11 | 83.53 | 84.20 | 75,928 | -1.15(-1.35%) |
Aug 05, 2013 | 85.39 | 86.16 | 84.99 | 85.35 | 56,253 | -0.38(-0.44%) |
Aug 02, 2013 | 85.68 | 87.30 | 85.00 | 85.73 | 141,064 | -0.28(-0.33%) |
Aug 01, 2013 | 83.11 | 86.53 | 83.11 | 86.01 | 117,847 | +2.73(+3.28%) |
Jul 31, 2013 | 82.62 | 84.01 | 82.51 | 83.28 | 0 | +1.05(+1.28%) |
Jul 30, 2013 | 81.37 | 82.74 | 81.05 | 82.23 | 0 | +1.18(+1.46%) |
Jul 29, 2013 | 81.83 | 83.00 | 80.87 | 81.05 | 0 | -0.62(-0.76%) |
Jul 26, 2013 | 80.00 | 82.34 | 79.37 | 81.67 | 0 | +1.57(+1.96%) |
Jul 25, 2013 | 84.00 | 85.50 | 79.25 | 80.10 | 0 | -3.64(-4.35%) |
Jul 24, 2013 | 85.10 | 85.18 | 83.12 | 83.74 | 0 | -1.42(-1.67%) |
Jul 23, 2013 | 85.49 | 86.14 | 84.42 | 85.16 | 0 | +0.09(+0.11%) |
Jul 22, 2013 | 84.22 | 85.71 | 84.11 | 85.07 | 0 | -0.11(-0.13%) |
Jul 19, 2013 | 82.22 | 85.35 | 81.55 | 85.18 | 0 | +3.11(+3.79%) |
Jul 18, 2013 | 81.77 | 83.60 | 81.77 | 82.07 | 0 | +0.63(+0.77%) |
Jul 17, 2013 | 80.22 | 82.20 | 80.16 | 81.44 | 120,520 | +0.73(+0.90%) |
Jul 16, 2013 | 80.00 | 82.00 | 79.81 | 80.71 | 0 | +0.54(+0.67%) |
Jul 15, 2013 | 81.61 | 81.61 | 79.73 | 80.17 | 0 | -1.83(-2.23%) |
Jul 12, 2013 | 79.95 | 82.73 | 79.95 | 82.00 | 0 | +1.89(+2.36%) |
Jul 11, 2013 | 78.66 | 80.57 | 78.22 | 80.11 | 0 | +2.37(+3.05%) |
Jul 10, 2013 | 77.67 | 80.62 | 75.97 | 77.74 | 0 | +1.74(+2.29%) |
Jul 09, 2013 | 78.09 | 77.70 | 75.12 | 76.00 | 0 | -1.70(-2.19%) |
Jul 08, 2013 | 77.88 | 78.47 | 76.50 | 77.70 | 383,913 | -0.50(-0.64%) |
Jul 05, 2013 | 85.66 | 86.99 | 77.61 | 78.20 | 0 | -10.51(-11.85%) |
Jul 03, 2013 | 88.10 | 88.91 | 86.95 | 88.71 | 0 | +0.05(+0.06%) |
Jul 02, 2013 | 86.34 | 88.73 | 86.29 | 88.66 | 0 | +2.02(+2.33%) |
Jul 01, 2013 | 86.96 | 87.40 | 85.91 | 86.64 | 0 | -0.30(-0.35%) |
Jun 28, 2013 | 87.40 | 87.73 | 86.72 | 86.94 | 163,548 | -0.56(-0.64%) |
Jun 27, 2013 | 87.47 | 87.84 | 87.01 | 87.50 | 0 | +0.24(+0.28%) |
Jun 26, 2013 | 89.18 | 89.18 | 87.23 | 87.26 | 0 | -1.47(-1.66%) |
Jun 25, 2013 | 87.19 | 89.12 | 87.19 | 88.73 | 0 | +0.60(+0.68%) |
Jun 24, 2013 | 86.53 | 89.01 | 86.22 | 88.13 | 0 | +0.91(+1.04%) |
Jun 21, 2013 | 87.30 | 87.80 | 85.78 | 87.22 | 308,049 | +0.26(+0.30%) |
Jun 20, 2013 | 88.52 | 89.43 | 86.73 | 86.96 | 0 | -2.61(-2.91%) |
Jun 19, 2013 | 92.88 | 92.88 | 88.25 | 89.57 | 0 | -3.16(-3.41%) |
Jun 18, 2013 | 93.33 | 94.95 | 91.75 | 92.73 | 0 | -0.74(-0.79%) |
Jun 17, 2013 | 93.12 | 94.02 | 92.96 | 93.47 | 0 | +0.60(+0.65%) |
Jun 14, 2013 | 93.66 | 94.29 | 92.74 | 92.87 | 0 | -0.67(-0.72%) |
Jun 13, 2013 | 92.48 | 93.76 | 91.67 | 93.54 | 44,362 | +0.85(+0.92%) |
Jun 12, 2013 | 94.16 | 94.24 | 91.77 | 92.69 | 69,098 | -1.06(-1.13%) |
Jun 11, 2013 | 93.16 | 94.88 | 92.41 | 93.75 | 60,356 | +0.19(+0.20%) |
Jun 10, 2013 | 94.24 | 94.59 | 92.43 | 93.56 | 0 | -0.35(-0.37%) |
Jun 07, 2013 | 94.60 | 94.92 | 93.55 | 93.91 | 0 | -0.23(-0.24%) |
Jun 06, 2013 | 92.81 | 94.16 | 92.52 | 94.14 | 83,493 | +1.56(+1.69%) |
Jun 05, 2013 | 92.76 | 93.22 | 91.91 | 92.58 | 0 | -0.26(-0.28%) |
Jun 04, 2013 | 94.24 | 94.99 | 92.83 | 92.84 | 0 | -1.04(-1.11%) |