Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.73 | 87.63 | 86.00 | 87.47 | 580,965 | +0.69(+0.80%) |
Aug 29, 2013 | 87.33 | 88.35 | 86.53 | 86.78 | 265,712 | -0.55(-0.63%) |
Aug 28, 2013 | 87.18 | 88.54 | 86.77 | 87.33 | 165,297 | +0.11(+0.12%) |
Aug 27, 2013 | 86.68 | 87.84 | 86.48 | 87.22 | 271,753 | -0.55(-0.63%) |
Aug 26, 2013 | 88.20 | 88.20 | 87.26 | 87.77 | 256,562 | -0.45(-0.51%) |
Aug 23, 2013 | 89.65 | 90.49 | 87.43 | 88.22 | 169,602 | -1.08(-1.21%) |
Aug 22, 2013 | 88.65 | 89.86 | 88.47 | 89.30 | 149,441 | +1.02(+1.16%) |
Aug 21, 2013 | 89.25 | 89.67 | 87.27 | 88.28 | 442,924 | -1.28(-1.43%) |
Aug 20, 2013 | 87.52 | 90.47 | 87.23 | 89.56 | 373,534 | +1.89(+2.15%) |
Aug 19, 2013 | 87.10 | 88.11 | 86.72 | 87.67 | 313,476 | +0.37(+0.43%) |
Aug 16, 2013 | 86.83 | 87.55 | 86.43 | 87.30 | 261,104 | +0.55(+0.64%) |
Aug 15, 2013 | 87.80 | 87.85 | 86.44 | 86.74 | 452,041 | -2.16(-2.43%) |
Aug 14, 2013 | 89.33 | 89.50 | 88.56 | 88.90 | 251,276 | -0.28(-0.32%) |
Aug 13, 2013 | 89.69 | 89.84 | 88.84 | 89.18 | 314,261 | -0.51(-0.57%) |
Aug 12, 2013 | 89.54 | 91.19 | 89.07 | 89.69 | 347,132 | -0.25(-0.28%) |
Aug 09, 2013 | 89.48 | 90.48 | 88.38 | 89.95 | 308,449 | +0.40(+0.45%) |
Aug 08, 2013 | 90.42 | 90.95 | 88.93 | 89.55 | 560,952 | -0.09(-0.10%) |
Aug 07, 2013 | 89.78 | 90.35 | 89.09 | 89.64 | 384,331 | -0.45(-0.50%) |
Aug 06, 2013 | 90.87 | 90.87 | 89.74 | 90.09 | 236,157 | -1.42(-1.56%) |
Aug 05, 2013 | 91.71 | 91.71 | 90.52 | 91.51 | 341,568 | -0.26(-0.29%) |
Aug 02, 2013 | 92.12 | 92.81 | 91.31 | 91.78 | 262,745 | -0.54(-0.59%) |
Aug 01, 2013 | 92.22 | 94.09 | 90.33 | 92.32 | 746,529 | +2.00(+2.21%) |
Jul 31, 2013 | 91.44 | 92.26 | 90.04 | 90.33 | 622,273 | -0.93(-1.01%) |
Jul 30, 2013 | 89.08 | 93.41 | 86.74 | 91.25 | 1,148,140 | -0.72(-0.78%) |
Jul 29, 2013 | 93.17 | 93.41 | 91.80 | 91.97 | 263,325 | -1.70(-1.81%) |
Jul 26, 2013 | 92.37 | 94.00 | 92.37 | 93.66 | 190,736 | +0.72(+0.77%) |
Jul 25, 2013 | 94.88 | 95.05 | 92.51 | 92.95 | 312,941 | -2.06(-2.17%) |
Jul 24, 2013 | 96.05 | 96.05 | 94.25 | 95.01 | 263,719 | -0.71(-0.74%) |
Jul 23, 2013 | 96.27 | 96.68 | 95.62 | 95.71 | 266,248 | -0.24(-0.25%) |
Jul 22, 2013 | 96.81 | 96.95 | 95.77 | 95.95 | 211,860 | -0.57(-0.59%) |
Jul 19, 2013 | 95.94 | 96.89 | 95.87 | 96.52 | 163,404 | +0.37(+0.39%) |
Jul 18, 2013 | 94.77 | 96.52 | 94.77 | 96.15 | 215,333 | +0.94(+0.99%) |
Jul 17, 2013 | 94.30 | 95.58 | 93.94 | 95.21 | 290,253 | +1.11(+1.18%) |
Jul 16, 2013 | 95.18 | 95.90 | 93.78 | 94.10 | 215,262 | -1.12(-1.17%) |
Jul 15, 2013 | 95.61 | 97.02 | 94.89 | 95.22 | 248,597 | -0.45(-0.47%) |
Jul 12, 2013 | 95.61 | 96.05 | 94.46 | 95.67 | 320,414 | +0.44(+0.46%) |
Jul 11, 2013 | 95.80 | 96.05 | 94.35 | 95.23 | 430,893 | +1.22(+1.30%) |
Jul 10, 2013 | 91.63 | 94.40 | 91.42 | 94.01 | 677,084 | +2.25(+2.45%) |
Jul 09, 2013 | 89.29 | 92.23 | 89.06 | 91.76 | 537,685 | +2.94(+3.31%) |
Jul 08, 2013 | 89.23 | 89.83 | 88.27 | 88.82 | 530,187 | +0.67(+0.76%) |
Jul 05, 2013 | 88.77 | 88.88 | 87.45 | 88.15 | 475,363 | +0.52(+0.59%) |
Jul 03, 2013 | 87.60 | 88.66 | 87.40 | 87.63 | 391,265 | -1.22(-1.38%) |
Jul 02, 2013 | 90.72 | 92.01 | 88.56 | 88.86 | 242,593 | -1.98(-2.18%) |
Jul 01, 2013 | 90.05 | 92.20 | 89.92 | 90.83 | 512,078 | +1.58(+1.77%) |
Jun 28, 2013 | 91.18 | 91.61 | 89.15 | 89.26 | 480,523 | -2.00(-2.19%) |
Jun 27, 2013 | 90.94 | 91.52 | 90.25 | 91.25 | 289,371 | +1.12(+1.25%) |
Jun 26, 2013 | 91.44 | 91.67 | 89.81 | 90.13 | 371,196 | -0.28(-0.31%) |
Jun 25, 2013 | 90.03 | 90.81 | 89.15 | 90.41 | 404,127 | +1.49(+1.67%) |
Jun 24, 2013 | 90.34 | 90.34 | 88.10 | 88.92 | 687,936 | -2.83(-3.08%) |
Jun 21, 2013 | 95.98 | 95.98 | 91.66 | 91.75 | 660,544 | -3.50(-3.68%) |
Jun 20, 2013 | 96.54 | 96.85 | 94.65 | 95.25 | 432,939 | -2.78(-2.83%) |
Jun 19, 2013 | 99.49 | 100.07 | 98.03 | 98.03 | 356,816 | -1.49(-1.49%) |
Jun 18, 2013 | 99.79 | 99.79 | 98.68 | 99.51 | 154,035 | -0.05(-0.05%) |
Jun 17, 2013 | 100.32 | 100.53 | 98.99 | 99.57 | 207,237 | +0.33(+0.33%) |
Jun 14, 2013 | 99.40 | 99.96 | 98.70 | 99.24 | 217,597 | -0.06(-0.06%) |
Jun 13, 2013 | 96.90 | 99.38 | 96.49 | 99.31 | 296,201 | +2.79(+2.89%) |
Jun 12, 2013 | 98.25 | 98.64 | 96.13 | 96.51 | 154,103 | -0.73(-0.75%) |
Jun 11, 2013 | 96.91 | 98.64 | 96.26 | 97.24 | 226,975 | -1.63(-1.65%) |
Jun 10, 2013 | 96.97 | 99.27 | 95.72 | 98.87 | 415,259 | +2.19(+2.26%) |
Jun 07, 2013 | 96.98 | 97.75 | 95.91 | 96.68 | 245,861 | +0.07(+0.08%) |
Jun 06, 2013 | 94.94 | 96.62 | 94.03 | 96.61 | 506,703 | +1.65(+1.74%) |
Jun 05, 2013 | 96.44 | 96.87 | 94.93 | 94.96 | 279,261 | -2.06(-2.12%) |
Jun 04, 2013 | 98.60 | 99.89 | 96.36 | 97.02 | 537,754 | -1.55(-1.57%) |