Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 93.84 | 93.90 | 93.79 | 93.90 | 59,994 | +0.04(+0.05%) |
Aug 29, 2013 | 93.82 | 93.86 | 93.75 | 93.86 | 24,962 | +0.04(+0.05%) |
Aug 28, 2013 | 93.82 | 93.86 | 93.78 | 93.81 | 23,814 | +0.03(+0.03%) |
Aug 27, 2013 | 93.86 | 93.86 | 93.74 | 93.79 | 27,538 | -0.07(-0.08%) |
Aug 26, 2013 | 93.79 | 93.87 | 93.71 | 93.86 | 36,336 | +0.04(+0.05%) |
Aug 23, 2013 | 93.72 | 93.86 | 93.62 | 93.81 | 23,176 | -0.01(-0.01%) |
Aug 22, 2013 | 93.73 | 93.82 | 93.60 | 93.82 | 48,091 | +0.03(+0.03%) |
Aug 21, 2013 | 93.78 | 93.86 | 93.67 | 93.79 | 60,606 | +0.02(+0.03%) |
Aug 20, 2013 | 93.84 | 93.89 | 93.66 | 93.77 | 37,079 | -0.12(-0.12%) |
Aug 19, 2013 | 93.91 | 94.00 | 93.75 | 93.88 | 43,062 | -0.02(-0.02%) |
Aug 16, 2013 | 93.83 | 93.90 | 93.64 | 93.90 | 23,809 | +0.00(+0.00%) |
Aug 15, 2013 | 93.85 | 93.91 | 93.73 | 93.90 | 40,205 | -0.19(-0.20%) |
Aug 14, 2013 | 94.13 | 94.13 | 94.01 | 94.09 | 26,583 | -0.04(-0.04%) |
Aug 13, 2013 | 94.13 | 94.13 | 93.98 | 94.12 | 21,250 | +0.04(+0.05%) |
Aug 12, 2013 | 94.05 | 94.15 | 94.03 | 94.08 | 24,289 | -0.14(-0.15%) |
Aug 09, 2013 | 94.07 | 94.22 | 94.03 | 94.22 | 35,241 | +0.07(+0.07%) |
Aug 08, 2013 | 94.04 | 94.25 | 93.92 | 94.15 | 32,883 | +0.06(+0.07%) |
Aug 07, 2013 | 94.08 | 94.17 | 93.87 | 94.09 | 40,889 | +0.17(+0.18%) |
Aug 06, 2013 | 94.02 | 94.09 | 93.88 | 93.92 | 30,043 | -0.22(-0.23%) |
Aug 05, 2013 | 94.18 | 94.18 | 93.95 | 94.14 | 35,037 | +0.03(+0.03%) |
Aug 02, 2013 | 94.10 | 94.12 | 93.93 | 94.11 | 56,295 | +0.08(+0.08%) |
Aug 01, 2013 | 93.89 | 94.09 | 93.70 | 94.03 | 683,632 | +0.21(+0.23%) |
Jul 31, 2013 | 94.00 | 94.00 | 93.81 | 93.82 | 26,758 | -0.03(-0.03%) |
Jul 30, 2013 | 93.86 | 93.91 | 93.83 | 93.85 | 13,655 | -0.01(-0.01%) |
Jul 29, 2013 | 93.82 | 93.87 | 93.80 | 93.86 | 28,316 | +0.06(+0.07%) |
Jul 26, 2013 | 93.63 | 93.95 | 93.58 | 93.79 | 51,058 | +0.28(+0.30%) |
Jul 25, 2013 | 93.55 | 93.64 | 93.42 | 93.51 | 29,707 | -0.13(-0.14%) |
Jul 24, 2013 | 93.72 | 93.72 | 93.48 | 93.64 | 13,562 | +0.21(+0.23%) |
Jul 23, 2013 | 93.75 | 93.77 | 93.43 | 93.43 | 23,418 | -0.39(-0.42%) |
Jul 22, 2013 | 93.74 | 93.86 | 93.64 | 93.82 | 58,625 | +0.08(+0.09%) |
Jul 19, 2013 | 93.67 | 93.77 | 93.58 | 93.74 | 42,304 | +0.07(+0.08%) |
Jul 18, 2013 | 93.71 | 93.77 | 93.64 | 93.67 | 61,318 | +0.00(+0.00%) |
Jul 17, 2013 | 93.53 | 93.76 | 93.52 | 93.67 | 46,232 | +0.23(+0.25%) |
Jul 16, 2013 | 93.55 | 93.78 | 93.38 | 93.44 | 34,137 | -0.14(-0.15%) |
Jul 15, 2013 | 93.54 | 93.82 | 93.54 | 93.58 | 23,548 | -0.04(-0.04%) |
Jul 12, 2013 | 93.73 | 93.81 | 93.51 | 93.62 | 20,650 | -0.11(-0.12%) |
Jul 11, 2013 | 93.47 | 93.73 | 93.27 | 93.73 | 21,491 | +0.58(+0.62%) |
Jul 10, 2013 | 93.47 | 93.63 | 93.08 | 93.16 | 35,974 | +0.18(+0.19%) |
Jul 09, 2013 | 93.37 | 93.63 | 92.94 | 92.98 | 58,109 | -0.19(-0.20%) |
Jul 08, 2013 | 93.00 | 93.54 | 92.84 | 93.16 | 39,904 | +0.38(+0.41%) |
Jul 05, 2013 | 93.35 | 93.46 | 92.76 | 92.78 | 33,456 | -0.58(-0.62%) |
Jul 03, 2013 | 93.38 | 93.62 | 93.29 | 93.36 | 6,570 | +0.19(+0.20%) |
Jul 02, 2013 | 93.05 | 93.58 | 93.05 | 93.17 | 55,238 | +0.26(+0.28%) |
Jul 01, 2013 | 93.03 | 93.31 | 92.92 | 92.92 | 28,806 | -0.54(-0.58%) |
Jun 28, 2013 | 93.21 | 93.47 | 93.07 | 93.46 | 54,236 | +0.33(+0.35%) |
Jun 26, 2013 | 92.82 | 93.62 | 92.78 | 93.13 | 65,940 | -0.05(-0.06%) |
Jun 25, 2013 | 92.56 | 93.25 | 92.17 | 93.18 | 129,492 | +0.90(+0.98%) |
Jun 24, 2013 | 92.53 | 92.84 | 91.51 | 92.28 | 162,905 | -0.10(-0.10%) |
Jun 21, 2013 | 93.91 | 94.08 | 92.31 | 92.37 | 431,762 | -1.64(-1.75%) |
Jun 20, 2013 | 94.08 | 94.08 | 93.82 | 94.02 | 60,748 | -0.16(-0.17%) |
Jun 19, 2013 | 94.10 | 94.20 | 94.10 | 94.18 | 33,144 | +0.03(+0.03%) |
Jun 18, 2013 | 94.17 | 94.20 | 94.09 | 94.15 | 23,383 | +0.04(+0.05%) |
Jun 17, 2013 | 94.21 | 94.43 | 94.10 | 94.11 | 18,593 | -0.06(-0.07%) |
Jun 14, 2013 | 94.26 | 94.26 | 94.13 | 94.17 | 37,951 | -0.02(-0.02%) |
Jun 13, 2013 | 94.16 | 94.21 | 94.15 | 94.19 | 12,472 | +0.00(+0.00%) |
Jun 12, 2013 | 94.21 | 94.32 | 94.13 | 94.18 | 60,760 | +0.01(+0.01%) |
Jun 11, 2013 | 94.28 | 94.28 | 94.15 | 94.18 | 49,195 | -0.02(-0.02%) |
Jun 10, 2013 | 94.18 | 94.31 | 94.17 | 94.19 | 29,433 | -0.08(-0.08%) |
Jun 07, 2013 | 94.26 | 94.33 | 94.24 | 94.27 | 48,511 | -0.01(-0.01%) |
Jun 06, 2013 | 94.09 | 94.28 | 94.09 | 94.28 | 83,243 | +0.10(+0.10%) |
Jun 05, 2013 | 94.10 | 94.19 | 94.08 | 94.19 | 75,328 | +0.13(+0.14%) |
Jun 04, 2013 | 94.07 | 94.09 | 93.96 | 94.05 | 26,815 | +0.00(+0.00%) |