Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 102.55 | 102.55 | 99.08 | 99.24 | 0 | -1.75(-1.73%) |
Aug 29, 2013 | 99.91 | 101.51 | 99.54 | 100.99 | 0 | +0.89(+0.89%) |
Aug 28, 2013 | 100.36 | 101.07 | 99.56 | 100.10 | 0 | -0.21(-0.21%) |
Aug 27, 2013 | 102.99 | 103.15 | 99.91 | 100.31 | 477,551 | -3.87(-3.71%) |
Aug 26, 2013 | 104.32 | 105.00 | 103.32 | 104.18 | 0 | +0.43(+0.41%) |
Aug 23, 2013 | 102.81 | 103.94 | 101.13 | 103.75 | 0 | +1.71(+1.68%) |
Aug 22, 2013 | 102.05 | 102.53 | 100.95 | 102.04 | 0 | +0.52(+0.51%) |
Aug 21, 2013 | 101.31 | 102.56 | 100.15 | 101.52 | 0 | +0.05(+0.05%) |
Aug 20, 2013 | 99.85 | 103.04 | 99.40 | 101.47 | 0 | +2.16(+2.18%) |
Aug 19, 2013 | 98.12 | 99.63 | 98.10 | 99.31 | 0 | +0.70(+0.71%) |
Aug 16, 2013 | 99.47 | 100.39 | 98.48 | 98.61 | 0 | -0.60(-0.60%) |
Aug 15, 2013 | 102.30 | 102.78 | 98.05 | 99.21 | 1,525,879 | -4.29(-4.14%) |
Aug 14, 2013 | 104.81 | 105.62 | 103.45 | 103.50 | 0 | -1.95(-1.85%) |
Aug 13, 2013 | 105.45 | 106.50 | 104.54 | 105.45 | 272,468 | +0.17(+0.16%) |
Aug 12, 2013 | 105.28 | 105.95 | 104.81 | 105.28 | 396,332 | -0.52(-0.49%) |
Aug 09, 2013 | 105.80 | 106.89 | 105.01 | 105.80 | 781,702 | -0.23(-0.22%) |
Aug 08, 2013 | 102.47 | 106.10 | 102.12 | 106.03 | 717,672 | +3.86(+3.78%) |
Aug 07, 2013 | 103.18 | 103.18 | 101.53 | 102.17 | 378,360 | -1.34(-1.29%) |
Aug 06, 2013 | 102.41 | 104.42 | 102.41 | 103.51 | 616,533 | +1.13(+1.10%) |
Aug 05, 2013 | 103.50 | 103.96 | 101.77 | 102.38 | 478,228 | -1.09(-1.05%) |
Aug 02, 2013 | 101.35 | 105.01 | 100.24 | 103.47 | 1,092,768 | +1.82(+1.79%) |
Aug 01, 2013 | 100.90 | 101.84 | 100.09 | 101.65 | 850,921 | +0.75(+0.74%) |
Jul 31, 2013 | 100.53 | 101.43 | 99.92 | 100.90 | 0 | +0.43(+0.43%) |
Jul 30, 2013 | 98.98 | 100.64 | 98.96 | 100.47 | 0 | +1.58(+1.60%) |
Jul 29, 2013 | 99.72 | 100.17 | 97.97 | 98.89 | 0 | -0.79(-0.79%) |
Jul 26, 2013 | 94.89 | 100.47 | 94.89 | 99.68 | 0 | +4.37(+4.59%) |
Jul 25, 2013 | 94.19 | 95.40 | 93.34 | 95.31 | 0 | +1.25(+1.33%) |
Jul 24, 2013 | 96.24 | 96.43 | 93.36 | 94.06 | 0 | -1.84(-1.92%) |
Jul 23, 2013 | 98.66 | 98.82 | 95.71 | 95.90 | 0 | -2.77(-2.81%) |
Jul 22, 2013 | 97.28 | 98.67 | 97.24 | 98.67 | 0 | +1.28(+1.31%) |
Jul 19, 2013 | 97.77 | 98.51 | 96.95 | 97.39 | 0 | -0.41(-0.42%) |
Jul 18, 2013 | 97.36 | 98.37 | 96.77 | 97.80 | 0 | +0.60(+0.62%) |
Jul 17, 2013 | 98.98 | 99.04 | 97.13 | 97.20 | 428,970 | -1.74(-1.76%) |
Jul 16, 2013 | 99.04 | 99.21 | 97.73 | 98.94 | 654,534 | -0.52(-0.52%) |
Jul 15, 2013 | 100.85 | 100.96 | 99.23 | 99.46 | 0 | -1.11(-1.10%) |
Jul 12, 2013 | 100.31 | 100.91 | 99.39 | 100.57 | 0 | -0.16(-0.16%) |
Jul 11, 2013 | 100.11 | 100.94 | 99.83 | 100.73 | 0 | +1.44(+1.45%) |
Jul 10, 2013 | 99.60 | 99.89 | 98.59 | 99.29 | 0 | -0.21(-0.21%) |
Jul 09, 2013 | 100.25 | 100.97 | 99.13 | 99.50 | 0 | -0.66(-0.66%) |
Jul 08, 2013 | 100.15 | 101.41 | 99.70 | 100.16 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 99.49 | 100.64 | 99.11 | 100.23 | 0 | +1.57(+1.59%) |
Jul 03, 2013 | 97.37 | 99.21 | 97.37 | 98.66 | 0 | +1.18(+1.21%) |
Jul 02, 2013 | 99.19 | 99.74 | 96.60 | 97.48 | 0 | -1.53(-1.55%) |
Jul 01, 2013 | 100.00 | 100.69 | 98.58 | 99.01 | 0 | -1.11(-1.11%) |
Jun 28, 2013 | 98.61 | 100.41 | 97.98 | 100.12 | 1,187,337 | +1.41(+1.43%) |
Jun 26, 2013 | 98.80 | 100.00 | 98.12 | 98.71 | 779,366 | +0.82(+0.84%) |
Jun 25, 2013 | 98.01 | 98.80 | 96.85 | 97.89 | 897,072 | +0.71(+0.73%) |
Jun 24, 2013 | 93.28 | 98.33 | 92.55 | 97.18 | 0 | +3.03(+3.22%) |
Jun 21, 2013 | 93.93 | 94.36 | 91.94 | 94.15 | 1,042,007 | +0.75(+0.80%) |
Jun 20, 2013 | 94.45 | 94.73 | 92.97 | 93.40 | 0 | -1.64(-1.73%) |
Jun 19, 2013 | 96.32 | 96.64 | 94.95 | 95.04 | 0 | -1.56(-1.61%) |
Jun 18, 2013 | 96.00 | 96.85 | 95.77 | 96.60 | 0 | +0.58(+0.60%) |
Jun 17, 2013 | 96.12 | 96.68 | 95.50 | 96.02 | 0 | -0.12(-0.12%) |
Jun 14, 2013 | 96.08 | 97.00 | 95.19 | 96.14 | 0 | -0.87(-0.90%) |
Jun 13, 2013 | 96.36 | 97.45 | 95.25 | 97.01 | 1,521,214 | +0.37(+0.38%) |
Jun 12, 2013 | 95.36 | 98.88 | 95.10 | 96.64 | 7,492,162 | +12.51(+14.87%) |
Jun 11, 2013 | 86.00 | 86.74 | 83.65 | 84.13 | 2,290,857 | -2.46(-2.84%) |
Jun 10, 2013 | 86.79 | 87.30 | 86.17 | 86.59 | 0 | +0.94(+1.10%) |
Jun 07, 2013 | 87.16 | 87.76 | 85.51 | 85.65 | 0 | -1.24(-1.43%) |
Jun 06, 2013 | 86.27 | 86.91 | 85.83 | 86.89 | 0 | +0.80(+0.93%) |
Jun 05, 2013 | 86.72 | 88.00 | 85.98 | 86.09 | 0 | -1.02(-1.17%) |
Jun 04, 2013 | 87.90 | 89.54 | 85.76 | 87.11 | 0 | -2.63(-2.93%) |