Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 88.70 | 88.83 | 87.00 | 87.69 | 0 | -0.71(-0.80%) |
Aug 29, 2013 | 85.73 | 88.47 | 85.32 | 88.40 | 0 | +3.11(+3.65%) |
Aug 28, 2013 | 83.75 | 85.29 | 83.05 | 85.29 | 501,371 | +1.39(+1.66%) |
Aug 27, 2013 | 85.50 | 85.60 | 83.38 | 83.90 | 774,116 | -2.20(-2.56%) |
Aug 26, 2013 | 85.70 | 88.47 | 85.70 | 86.10 | 0 | +0.85(+1.00%) |
Aug 23, 2013 | 83.66 | 85.40 | 83.50 | 85.25 | 0 | +1.73(+2.07%) |
Aug 22, 2013 | 83.60 | 84.62 | 82.30 | 83.52 | 449,069 | -0.08(-0.10%) |
Aug 21, 2013 | 81.66 | 85.08 | 81.50 | 83.60 | 1,298,185 | +2.03(+2.49%) |
Aug 20, 2013 | 80.24 | 81.64 | 80.20 | 81.57 | 0 | +1.44(+1.80%) |
Aug 19, 2013 | 80.00 | 80.96 | 79.41 | 80.13 | 0 | +0.22(+0.28%) |
Aug 16, 2013 | 78.87 | 80.00 | 78.23 | 79.91 | 0 | +1.01(+1.28%) |
Aug 15, 2013 | 80.21 | 80.21 | 77.25 | 78.90 | 606,985 | -2.06(-2.54%) |
Aug 14, 2013 | 81.02 | 81.77 | 80.94 | 80.96 | 0 | -0.61(-0.75%) |
Aug 13, 2013 | 81.86 | 83.06 | 80.87 | 81.57 | 667,886 | -0.57(-0.69%) |
Aug 12, 2013 | 80.83 | 82.22 | 80.20 | 82.14 | 716,839 | +1.26(+1.56%) |
Aug 09, 2013 | 81.06 | 82.17 | 80.71 | 80.88 | 606,672 | -0.88(-1.08%) |
Aug 08, 2013 | 81.93 | 82.33 | 80.28 | 81.76 | 1,710,237 | +1.03(+1.28%) |
Aug 07, 2013 | 77.86 | 81.25 | 76.29 | 80.73 | 1,503,993 | +2.74(+3.51%) |
Aug 06, 2013 | 78.63 | 79.32 | 77.64 | 77.99 | 769,031 | -0.19(-0.24%) |
Aug 05, 2013 | 76.53 | 78.75 | 76.50 | 78.18 | 856,977 | +1.95(+2.56%) |
Aug 02, 2013 | 76.50 | 76.53 | 75.56 | 76.23 | 407,001 | -0.10(-0.13%) |
Aug 01, 2013 | 76.22 | 76.54 | 75.46 | 76.33 | 573,633 | +0.77(+1.02%) |
Jul 31, 2013 | 75.03 | 75.80 | 74.77 | 75.56 | 0 | +0.57(+0.76%) |
Jul 30, 2013 | 75.31 | 75.60 | 74.44 | 74.99 | 0 | +0.85(+1.15%) |
Jul 29, 2013 | 74.60 | 77.59 | 74.00 | 74.14 | 0 | -0.30(-0.40%) |
Jul 26, 2013 | 73.88 | 74.95 | 72.57 | 74.44 | 0 | +0.42(+0.57%) |
Jul 25, 2013 | 71.15 | 74.10 | 70.55 | 74.02 | 649,305 | +2.98(+4.19%) |
Jul 24, 2013 | 71.70 | 72.20 | 70.41 | 71.04 | 0 | -0.48(-0.67%) |
Jul 23, 2013 | 72.42 | 72.74 | 71.18 | 71.52 | 0 | -0.73(-1.01%) |
Jul 22, 2013 | 72.15 | 72.44 | 70.97 | 72.25 | 0 | +0.72(+1.01%) |
Jul 19, 2013 | 71.00 | 71.82 | 70.42 | 71.53 | 0 | +0.52(+0.73%) |
Jul 18, 2013 | 71.90 | 72.49 | 70.93 | 71.01 | 0 | -0.85(-1.18%) |
Jul 17, 2013 | 71.50 | 72.07 | 70.82 | 71.86 | 351,750 | +0.06(+0.08%) |
Jul 16, 2013 | 72.81 | 73.00 | 70.69 | 71.80 | 0 | -0.81(-1.12%) |
Jul 15, 2013 | 73.24 | 73.24 | 71.95 | 72.61 | 0 | -0.14(-0.19%) |
Jul 12, 2013 | 73.96 | 74.10 | 70.33 | 72.75 | 0 | -1.04(-1.41%) |
Jul 11, 2013 | 73.79 | 74.43 | 72.67 | 73.79 | 0 | +1.00(+1.37%) |
Jul 10, 2013 | 72.40 | 72.94 | 71.72 | 72.79 | 822,103 | +0.33(+0.46%) |
Jul 09, 2013 | 73.30 | 72.89 | 72.13 | 72.46 | 0 | -0.43(-0.59%) |
Jul 08, 2013 | 72.71 | 73.36 | 71.55 | 72.89 | 0 | +0.77(+1.07%) |
Jul 05, 2013 | 70.48 | 72.64 | 70.48 | 72.12 | 0 | +2.27(+3.25%) |
Jul 03, 2013 | 69.48 | 71.05 | 69.35 | 69.85 | 0 | +0.12(+0.17%) |
Jul 02, 2013 | 70.10 | 71.50 | 69.00 | 69.73 | 0 | -0.09(-0.13%) |
Jul 01, 2013 | 69.62 | 72.24 | 69.52 | 69.82 | 0 | +1.09(+1.59%) |
Jun 28, 2013 | 68.68 | 70.00 | 67.62 | 68.73 | 5,513,471 | +0.57(+0.84%) |
Jun 26, 2013 | 66.70 | 68.78 | 66.43 | 68.16 | 0 | +2.20(+3.34%) |
Jun 25, 2013 | 66.26 | 66.99 | 65.37 | 65.96 | 0 | +0.19(+0.29%) |
Jun 24, 2013 | 66.18 | 66.40 | 65.08 | 65.77 | 0 | -1.36(-2.03%) |
Jun 21, 2013 | 65.91 | 67.59 | 64.75 | 67.13 | 1,502,136 | +1.62(+2.47%) |
Jun 20, 2013 | 67.05 | 67.88 | 64.75 | 65.51 | 1,257,170 | -2.77(-4.06%) |
Jun 19, 2013 | 69.75 | 70.45 | 67.70 | 68.28 | 0 | -1.38(-1.98%) |
Jun 18, 2013 | 69.79 | 70.68 | 69.40 | 69.66 | 0 | +0.16(+0.23%) |
Jun 17, 2013 | 71.16 | 71.69 | 69.33 | 69.50 | 0 | -1.36(-1.92%) |
Jun 14, 2013 | 70.23 | 72.00 | 69.82 | 70.86 | 0 | +1.07(+1.53%) |
Jun 13, 2013 | 67.30 | 70.10 | 65.60 | 69.79 | 812,869 | +2.70(+4.02%) |
Jun 12, 2013 | 68.66 | 69.40 | 67.04 | 67.09 | 717,664 | -1.67(-2.43%) |
Jun 11, 2013 | 68.85 | 69.50 | 68.20 | 68.76 | 539,841 | -0.29(-0.42%) |
Jun 10, 2013 | 69.23 | 69.50 | 68.70 | 69.05 | 749,587 | +0.48(+0.70%) |
Jun 07, 2013 | 68.49 | 69.12 | 68.21 | 68.57 | 0 | +0.05(+0.07%) |
Jun 06, 2013 | 68.13 | 68.98 | 66.81 | 68.52 | 745,651 | +0.49(+0.72%) |
Jun 05, 2013 | 67.04 | 69.13 | 67.02 | 68.03 | 0 | +0.72(+1.07%) |
Jun 04, 2013 | 68.16 | 71.07 | 67.00 | 67.31 | 0 | -1.21(-1.77%) |