Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 91.77 | 92.29 | 90.43 | 90.90 | 781,795 | -0.80(-0.87%) |
Aug 29, 2013 | 90.83 | 92.91 | 90.83 | 91.70 | 654,704 | +0.66(+0.73%) |
Aug 28, 2013 | 90.78 | 92.00 | 90.52 | 91.03 | 740,755 | +0.51(+0.57%) |
Aug 27, 2013 | 92.48 | 93.14 | 89.71 | 90.52 | 1,706,569 | -3.07(-3.28%) |
Aug 26, 2013 | 94.31 | 96.09 | 93.31 | 93.59 | 916,421 | -0.84(-0.89%) |
Aug 23, 2013 | 96.26 | 96.67 | 94.37 | 94.43 | 1,270,117 | -1.80(-1.87%) |
Aug 22, 2013 | 92.92 | 96.58 | 92.86 | 96.23 | 1,449,683 | +3.63(+3.92%) |
Aug 21, 2013 | 93.90 | 94.50 | 92.34 | 92.60 | 1,302,166 | -1.79(-1.90%) |
Aug 20, 2013 | 93.03 | 95.00 | 93.03 | 94.40 | 917,341 | +1.72(+1.85%) |
Aug 19, 2013 | 93.77 | 94.59 | 92.67 | 92.68 | 1,019,382 | -1.30(-1.38%) |
Aug 16, 2013 | 93.43 | 95.05 | 93.28 | 93.98 | 1,439,520 | +0.67(+0.72%) |
Aug 15, 2013 | 91.75 | 93.53 | 90.63 | 93.31 | 1,907,265 | +0.18(+0.19%) |
Aug 14, 2013 | 94.43 | 94.84 | 92.13 | 93.14 | 950,114 | -1.38(-1.46%) |
Aug 13, 2013 | 95.06 | 95.27 | 93.31 | 94.52 | 1,368,139 | -0.45(-0.47%) |
Aug 12, 2013 | 93.13 | 95.80 | 93.13 | 94.97 | 991,690 | +1.27(+1.35%) |
Aug 09, 2013 | 93.52 | 94.61 | 92.87 | 93.70 | 1,122,283 | +0.18(+0.19%) |
Aug 08, 2013 | 93.76 | 94.92 | 93.41 | 93.52 | 1,276,601 | +0.17(+0.18%) |
Aug 07, 2013 | 91.91 | 93.90 | 91.51 | 93.36 | 1,800,142 | +0.67(+0.73%) |
Aug 06, 2013 | 95.68 | 96.45 | 92.37 | 92.68 | 1,909,574 | -3.68(-3.82%) |
Aug 05, 2013 | 96.46 | 96.91 | 95.54 | 96.37 | 741,618 | -0.47(-0.49%) |
Aug 02, 2013 | 96.10 | 97.27 | 95.67 | 96.84 | 1,115,122 | +0.74(+0.77%) |
Aug 01, 2013 | 95.41 | 96.46 | 94.97 | 96.10 | 1,634,213 | +1.92(+2.04%) |
Jul 31, 2013 | 92.90 | 95.94 | 92.75 | 94.18 | 1,848,017 | +1.60(+1.73%) |
Jul 30, 2013 | 92.45 | 92.71 | 91.26 | 92.58 | 1,147,779 | +0.77(+0.84%) |
Jul 29, 2013 | 91.50 | 92.42 | 91.06 | 91.80 | 1,119,722 | +0.12(+0.13%) |
Jul 26, 2013 | 90.17 | 91.80 | 90.03 | 91.68 | 1,405,891 | +0.64(+0.70%) |
Jul 25, 2013 | 90.77 | 91.10 | 89.33 | 91.04 | 2,565,441 | -0.24(-0.26%) |
Jul 24, 2013 | 92.46 | 92.80 | 90.39 | 91.28 | 1,628,219 | -0.86(-0.93%) |
Jul 23, 2013 | 92.65 | 93.26 | 91.69 | 92.14 | 1,866,689 | -0.45(-0.49%) |
Jul 22, 2013 | 90.49 | 93.21 | 90.64 | 92.59 | 2,024,380 | +1.95(+2.15%) |
Jul 19, 2013 | 88.63 | 91.40 | 87.23 | 90.64 | 3,671,303 | +6.71(+7.99%) |
Jul 18, 2013 | 85.25 | 86.94 | 83.62 | 83.93 | 2,524,075 | -0.86(-1.02%) |
Jul 17, 2013 | 85.48 | 85.88 | 83.85 | 84.80 | 1,305,787 | -0.34(-0.40%) |
Jul 16, 2013 | 87.70 | 87.73 | 84.18 | 85.14 | 2,509,202 | -2.64(-3.00%) |
Jul 15, 2013 | 87.01 | 88.03 | 86.52 | 87.77 | 1,585,274 | +1.04(+1.20%) |
Jul 12, 2013 | 86.47 | 87.13 | 85.93 | 86.73 | 846,721 | -0.01(-0.01%) |
Jul 11, 2013 | 85.77 | 87.57 | 85.67 | 86.74 | 2,419,354 | +2.63(+3.13%) |
Jul 10, 2013 | 80.38 | 84.41 | 80.05 | 84.11 | 2,152,794 | +3.75(+4.66%) |
Jul 09, 2013 | 80.69 | 80.64 | 80.16 | 80.36 | 1,489,500 | +0.49(+0.62%) |
Jul 08, 2013 | 80.73 | 81.63 | 79.72 | 79.87 | 1,092,286 | -0.64(-0.79%) |
Jul 05, 2013 | 81.06 | 81.38 | 78.54 | 80.51 | 1,554,955 | -0.34(-0.43%) |
Jul 03, 2013 | 81.81 | 81.81 | 80.37 | 80.85 | 945,810 | -0.96(-1.17%) |
Jul 02, 2013 | 81.57 | 82.94 | 81.33 | 81.81 | 1,636,940 | +0.32(+0.39%) |
Jul 01, 2013 | 81.25 | 82.80 | 80.54 | 81.49 | 1,257,353 | +1.08(+1.35%) |
Jun 28, 2013 | 81.08 | 81.38 | 80.20 | 80.41 | 1,617,545 | -0.75(-0.93%) |
Jun 27, 2013 | 79.96 | 81.56 | 79.12 | 81.16 | 1,277,666 | +2.03(+2.56%) |
Jun 26, 2013 | 80.76 | 82.08 | 78.71 | 79.14 | 1,743,994 | -1.02(-1.27%) |
Jun 25, 2013 | 79.14 | 81.81 | 79.14 | 80.16 | 1,833,425 | +1.57(+2.00%) |
Jun 24, 2013 | 78.05 | 79.41 | 75.85 | 78.59 | 3,322,058 | -1.09(-1.37%) |
Jun 21, 2013 | 85.64 | 85.64 | 77.96 | 79.68 | 4,697,015 | -4.91(-5.80%) |
Jun 20, 2013 | 88.00 | 88.00 | 83.85 | 84.59 | 1,892,460 | -4.57(-5.13%) |
Jun 19, 2013 | 91.01 | 91.49 | 89.14 | 89.16 | 770,857 | -1.98(-2.17%) |
Jun 18, 2013 | 91.42 | 91.64 | 89.97 | 91.13 | 649,722 | +0.23(+0.26%) |
Jun 17, 2013 | 91.72 | 92.53 | 90.13 | 90.90 | 772,778 | +0.03(+0.03%) |
Jun 14, 2013 | 89.37 | 91.56 | 89.37 | 90.87 | 1,251,557 | +1.00(+1.11%) |
Jun 13, 2013 | 86.37 | 90.18 | 85.97 | 89.88 | 1,186,081 | +3.49(+4.05%) |
Jun 12, 2013 | 87.86 | 88.16 | 86.27 | 86.38 | 735,955 | -0.88(-1.01%) |
Jun 11, 2013 | 87.82 | 89.03 | 86.77 | 87.26 | 1,105,565 | -1.53(-1.73%) |
Jun 10, 2013 | 88.41 | 89.73 | 87.70 | 88.79 | 964,181 | +1.22(+1.39%) |
Jun 07, 2013 | 86.83 | 88.02 | 84.68 | 87.58 | 751,359 | +1.17(+1.36%) |
Jun 06, 2013 | 84.05 | 86.55 | 83.49 | 86.40 | 824,681 | +2.22(+2.64%) |
Jun 05, 2013 | 85.75 | 86.84 | 83.77 | 84.18 | 1,164,970 | -2.05(-2.37%) |
Jun 04, 2013 | 88.66 | 89.63 | 85.60 | 86.23 | 1,253,994 | -2.66(-3.00%) |