Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 88.30 | 88.30 | 88.05 | 88.10 | 2,305 | -0.69(-0.78%) |
Aug 29, 2013 | 88.69 | 88.79 | 88.63 | 88.79 | 10,078 | +0.08(+0.09%) |
Aug 28, 2013 | 88.92 | 89.21 | 88.71 | 88.71 | 165,543 | -1.65(-1.83%) |
Aug 27, 2013 | 90.69 | 90.95 | 90.36 | 90.36 | 7,123 | -0.69(-0.76%) |
Aug 26, 2013 | 91.08 | 91.09 | 90.61 | 91.05 | 1,976 | -0.71(-0.77%) |
Aug 23, 2013 | 91.76 | 91.78 | 91.76 | 91.76 | 1,033 | +0.83(+0.91%) |
Aug 22, 2013 | 91.03 | 91.55 | 90.91 | 90.93 | 1,891 | +0.25(+0.28%) |
Aug 21, 2013 | 91.37 | 91.37 | 90.46 | 90.68 | 3,800 | -2.32(-2.49%) |
Aug 20, 2013 | 91.60 | 93.00 | 91.60 | 93.00 | 1,187 | +2.38(+2.63%) |
Aug 19, 2013 | 90.97 | 91.02 | 90.62 | 90.62 | 717 | +0.56(+0.62%) |
Aug 16, 2013 | 90.06 | 90.06 | 90.06 | 90.06 | 175 | -1.04(-1.14%) |
Aug 15, 2013 | 89.71 | 91.10 | 89.69 | 91.10 | 4,553 | +0.21(+0.23%) |
Aug 14, 2013 | 90.89 | 90.89 | 90.89 | 90.89 | 110 | +1.25(+1.39%) |
Aug 13, 2013 | 89.72 | 90.04 | 89.62 | 89.64 | 885 | +0.08(+0.09%) |
Aug 12, 2013 | 88.77 | 89.56 | 88.77 | 89.56 | 1,100 | -0.86(-0.95%) |
Aug 08, 2013 | 90.42 | 90.42 | 90.42 | 0 | -1.45(-1.58%) | |
Aug 07, 2013 | 91.89 | 92.14 | 91.87 | 91.87 | 935 | -0.50(-0.54%) |
Aug 06, 2013 | 92.75 | 92.75 | 92.36 | 92.37 | 1,359 | -0.01(-0.01%) |
Aug 05, 2013 | 92.35 | 92.38 | 92.25 | 92.38 | 1,763 | +0.12(+0.13%) |
Aug 02, 2013 | 92.45 | 92.59 | 92.26 | 92.26 | 3,178 | +1.06(+1.16%) |
Aug 01, 2013 | 91.20 | 91.74 | 91.18 | 91.20 | 2,059 | -0.17(-0.19%) |
Jul 31, 2013 | 90.33 | 91.74 | 90.33 | 91.37 | 3,497 | +0.28(+0.31%) |
Jul 30, 2013 | 91.33 | 91.45 | 90.86 | 91.09 | 2,705 | +1.24(+1.38%) |
Jul 29, 2013 | 89.90 | 89.90 | 89.84 | 89.85 | 1,395 | -0.25(-0.28%) |
Jul 26, 2013 | 90.35 | 90.35 | 90.04 | 90.10 | 862 | -0.25(-0.28%) |
Jul 25, 2013 | 90.26 | 90.35 | 90.26 | 90.35 | 615 | -0.24(-0.26%) |
Jul 24, 2013 | 91.25 | 91.25 | 90.59 | 90.59 | 1,491 | +1.22(+1.37%) |
Jul 23, 2013 | 89.30 | 89.65 | 89.30 | 89.37 | 1,310 | +0.53(+0.60%) |
Jul 22, 2013 | 88.96 | 88.96 | 88.84 | 88.84 | 1,548 | -0.85(-0.95%) |
Jul 19, 2013 | 89.99 | 90.00 | 89.56 | 89.69 | 2,352 | -1.05(-1.16%) |
Jul 18, 2013 | 90.74 | 90.74 | 90.74 | 90.74 | 464 | +0.34(+0.38%) |
Jul 17, 2013 | 90.26 | 90.40 | 90.26 | 90.40 | 398 | +0.60(+0.67%) |
Jul 16, 2013 | 89.75 | 89.80 | 89.64 | 89.80 | 1,206 | +0.52(+0.58%) |
Jul 15, 2013 | 89.37 | 89.37 | 89.28 | 89.28 | 292 | -0.72(-0.80%) |
Jul 12, 2013 | 89.71 | 90.00 | 89.57 | 90.00 | 1,330 | +0.31(+0.35%) |
Jul 11, 2013 | 89.41 | 90.20 | 89.41 | 89.69 | 1,261 | +1.77(+2.01%) |
Jul 10, 2013 | 87.30 | 87.92 | 87.30 | 87.92 | 1,308 | +2.04(+2.38%) |
Jul 09, 2013 | 86.21 | 85.88 | 84.95 | 85.88 | 2,255 | +0.28(+0.33%) |
Jul 08, 2013 | 85.60 | 85.70 | 85.11 | 85.60 | 3,602 | +1.30(+1.54%) |
Jul 05, 2013 | 84.60 | 84.70 | 84.30 | 84.30 | 842 | -1.02(-1.20%) |
Jul 03, 2013 | 84.02 | 85.33 | 84.02 | 85.32 | 10,844 | +1.02(+1.21%) |
Jul 02, 2013 | 84.79 | 84.80 | 84.15 | 84.30 | 7,084 | -1.25(-1.46%) |
Jul 01, 2013 | 85.18 | 85.55 | 85.18 | 85.55 | 1,119 | +1.82(+2.17%) |
Jun 28, 2013 | 83.57 | 83.73 | 83.34 | 83.73 | 5,112 | -0.49(-0.58%) |
Jun 27, 2013 | 83.35 | 84.22 | 83.35 | 84.22 | 1,030 | +0.86(+1.03%) |
Jun 26, 2013 | 83.31 | 83.50 | 83.31 | 83.36 | 2,862 | +0.05(+0.06%) |
Jun 25, 2013 | 83.66 | 83.70 | 83.28 | 83.31 | 567 | +0.84(+1.02%) |
Jun 24, 2013 | 84.98 | 84.98 | 81.96 | 82.47 | 1,098 | -2.51(-2.95%) |
Jun 21, 2013 | 86.10 | 86.10 | 84.59 | 84.98 | 659 | -2.58(-2.95%) |
Jun 20, 2013 | 88.05 | 88.30 | 87.22 | 87.56 | 1,357 | -1.18(-1.33%) |
Jun 19, 2013 | 88.89 | 89.40 | 88.74 | 88.74 | 8,456 | +0.01(+0.01%) |
Jun 18, 2013 | 89.15 | 89.15 | 88.73 | 88.73 | 518 | -0.07(-0.08%) |
Jun 17, 2013 | 88.80 | 88.80 | 88.15 | 88.80 | 3,500 | +0.25(+0.28%) |
Jun 14, 2013 | 88.15 | 88.55 | 87.81 | 88.55 | 1,032 | +0.06(+0.07%) |
Jun 13, 2013 | 87.96 | 88.49 | 87.66 | 88.49 | 1,372 | +0.94(+1.07%) |
Jun 12, 2013 | 88.20 | 88.20 | 87.54 | 87.55 | 814 | +2.99(+3.54%) |
Jun 11, 2013 | 85.05 | 85.15 | 84.56 | 84.56 | 483 | -2.39(-2.75%) |
Jun 10, 2013 | 87.00 | 87.10 | 86.56 | 86.95 | 5,050 | +0.72(+0.84%) |
Jun 07, 2013 | 86.74 | 86.74 | 86.23 | 86.23 | 281 | +1.16(+1.36%) |
Jun 06, 2013 | 84.60 | 85.42 | 84.60 | 85.07 | 1,589 | +1.34(+1.60%) |
Jun 05, 2013 | 84.03 | 84.03 | 83.70 | 83.73 | 618 | -1.09(-1.29%) |
Jun 04, 2013 | 85.22 | 85.22 | 84.82 | 84.82 | 935 | +0.07(+0.08%) |