Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 94.20 | 95.06 | 93.93 | 94.54 | 801,614 | +0.10(+0.10%) |
Aug 29, 2013 | 95.54 | 96.02 | 94.04 | 94.45 | 552,923 | -1.59(-1.65%) |
Aug 28, 2013 | 94.35 | 97.25 | 94.35 | 96.03 | 1,091,809 | +2.11(+2.24%) |
Aug 27, 2013 | 94.32 | 95.71 | 93.51 | 93.93 | 906,937 | -0.99(-1.04%) |
Aug 26, 2013 | 94.54 | 95.89 | 94.07 | 94.92 | 1,166,157 | +0.72(+0.76%) |
Aug 23, 2013 | 93.30 | 94.23 | 92.22 | 94.20 | 754,261 | +1.14(+1.22%) |
Aug 22, 2013 | 90.82 | 93.62 | 90.69 | 93.06 | 1,251,048 | +3.02(+3.35%) |
Aug 21, 2013 | 90.85 | 91.32 | 89.91 | 90.05 | 1,004,432 | -0.90(-0.99%) |
Aug 20, 2013 | 90.06 | 92.42 | 89.88 | 90.95 | 825,084 | +0.42(+0.47%) |
Aug 19, 2013 | 92.09 | 92.66 | 90.35 | 90.53 | 505,746 | -1.87(-2.03%) |
Aug 16, 2013 | 91.28 | 93.01 | 91.12 | 92.40 | 865,437 | +0.74(+0.81%) |
Aug 15, 2013 | 91.12 | 92.15 | 90.49 | 91.65 | 757,030 | +0.05(+0.05%) |
Aug 14, 2013 | 92.21 | 92.82 | 91.13 | 91.61 | 936,524 | -0.89(-0.96%) |
Aug 13, 2013 | 94.19 | 94.19 | 92.22 | 92.50 | 1,207,311 | -1.40(-1.49%) |
Aug 12, 2013 | 95.83 | 96.39 | 93.71 | 93.90 | 1,669,181 | -2.60(-2.69%) |
Aug 09, 2013 | 95.61 | 96.50 | 94.74 | 96.49 | 1,643,577 | +0.64(+0.66%) |
Aug 08, 2013 | 93.25 | 96.60 | 91.82 | 95.86 | 2,764,424 | +3.77(+4.10%) |
Aug 07, 2013 | 92.80 | 93.63 | 91.93 | 92.08 | 1,814,404 | -0.99(-1.06%) |
Aug 06, 2013 | 92.38 | 93.32 | 91.66 | 93.07 | 1,299,445 | +0.61(+0.66%) |
Aug 05, 2013 | 92.38 | 93.45 | 92.11 | 92.47 | 911,250 | -0.15(-0.16%) |
Aug 02, 2013 | 92.87 | 94.08 | 92.33 | 92.61 | 1,228,333 | -0.57(-0.61%) |
Aug 01, 2013 | 90.35 | 94.29 | 89.49 | 93.18 | 2,343,908 | +5.32(+6.05%) |
Jul 31, 2013 | 87.55 | 89.37 | 87.13 | 87.86 | 1,268,375 | +0.77(+0.89%) |
Jul 30, 2013 | 86.69 | 87.55 | 85.64 | 87.09 | 853,128 | +0.82(+0.95%) |
Jul 29, 2013 | 85.17 | 86.67 | 84.49 | 86.27 | 580,298 | +0.97(+1.14%) |
Jul 26, 2013 | 85.81 | 86.38 | 84.49 | 85.30 | 1,049,665 | -0.92(-1.07%) |
Jul 25, 2013 | 86.76 | 87.81 | 85.22 | 86.22 | 1,139,281 | -0.12(-0.14%) |
Jul 24, 2013 | 88.94 | 89.17 | 85.77 | 86.33 | 948,450 | -2.63(-2.95%) |
Jul 23, 2013 | 89.15 | 90.81 | 88.76 | 88.96 | 1,056,495 | -0.12(-0.13%) |
Jul 22, 2013 | 87.26 | 89.15 | 86.67 | 89.08 | 1,114,762 | +1.42(+1.62%) |
Jul 19, 2013 | 85.83 | 87.96 | 85.03 | 87.66 | 1,089,837 | +1.94(+2.26%) |
Jul 18, 2013 | 84.68 | 86.00 | 84.68 | 85.72 | 849,018 | +1.16(+1.37%) |
Jul 17, 2013 | 85.01 | 85.20 | 84.02 | 84.56 | 684,811 | +0.02(+0.02%) |
Jul 16, 2013 | 85.47 | 85.51 | 83.65 | 84.54 | 663,557 | -0.72(-0.84%) |
Jul 15, 2013 | 85.34 | 85.66 | 84.20 | 85.26 | 680,706 | -0.23(-0.26%) |
Jul 12, 2013 | 86.08 | 86.35 | 84.64 | 85.48 | 929,531 | -0.86(-1.00%) |
Jul 11, 2013 | 87.37 | 87.86 | 85.30 | 86.34 | 739,821 | -0.16(-0.18%) |
Jul 10, 2013 | 87.01 | 87.61 | 85.74 | 86.50 | 969,082 | -0.04(-0.05%) |
Jul 09, 2013 | 84.85 | 87.18 | 84.81 | 86.54 | 1,051,748 | +1.84(+2.17%) |
Jul 08, 2013 | 85.30 | 86.12 | 84.20 | 84.70 | 964,350 | -0.60(-0.70%) |
Jul 05, 2013 | 84.66 | 85.65 | 84.01 | 85.30 | 622,612 | +1.06(+1.26%) |
Jul 03, 2013 | 83.37 | 84.53 | 82.81 | 84.24 | 498,989 | +1.36(+1.64%) |
Jul 02, 2013 | 82.44 | 83.48 | 82.10 | 82.88 | 969,045 | +0.64(+0.77%) |
Jul 01, 2013 | 82.50 | 82.89 | 81.74 | 82.24 | 1,401,767 | +0.23(+0.27%) |
Jun 28, 2013 | 82.79 | 83.12 | 81.94 | 82.01 | 1,514,593 | -2.20(-2.62%) |
Jun 26, 2013 | 84.24 | 84.82 | 83.48 | 84.22 | 987,050 | +0.37(+0.44%) |
Jun 25, 2013 | 84.19 | 84.57 | 82.56 | 83.85 | 1,257,709 | +1.15(+1.39%) |
Jun 24, 2013 | 82.48 | 83.82 | 81.53 | 82.70 | 1,407,016 | -0.74(-0.89%) |
Jun 21, 2013 | 85.47 | 85.47 | 81.87 | 83.44 | 1,627,397 | +0.58(+0.70%) |
Jun 20, 2013 | 83.46 | 84.15 | 82.45 | 82.87 | 1,493,245 | -2.77(-3.24%) |
Jun 19, 2013 | 85.85 | 86.82 | 84.86 | 85.64 | 1,115,866 | -0.38(-0.44%) |
Jun 18, 2013 | 85.73 | 87.15 | 85.68 | 86.02 | 807,045 | +0.45(+0.53%) |
Jun 17, 2013 | 85.58 | 86.48 | 85.05 | 85.57 | 766,856 | +1.02(+1.21%) |
Jun 14, 2013 | 85.58 | 85.72 | 84.26 | 84.55 | 1,121,354 | -0.63(-0.74%) |
Jun 13, 2013 | 83.72 | 85.50 | 83.42 | 85.18 | 1,004,349 | +1.38(+1.65%) |
Jun 12, 2013 | 85.41 | 85.50 | 83.72 | 83.80 | 825,829 | -0.40(-0.48%) |
Jun 11, 2013 | 85.06 | 85.57 | 84.06 | 84.20 | 1,191,926 | -2.50(-2.88%) |
Jun 10, 2013 | 87.49 | 87.49 | 85.80 | 86.70 | 763,308 | -0.88(-1.01%) |
Jun 07, 2013 | 86.26 | 87.68 | 85.97 | 87.58 | 876,628 | +1.44(+1.67%) |
Jun 06, 2013 | 86.02 | 87.00 | 85.02 | 86.14 | 1,537,315 | -0.10(-0.11%) |
Jun 05, 2013 | 84.61 | 86.66 | 84.19 | 86.24 | 3,285,288 | +1.72(+2.04%) |
Jun 04, 2013 | 82.42 | 84.67 | 82.31 | 84.51 | 1,532,433 | +1.81(+2.19%) |