Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 95.56 | 95.59 | 93.88 | 94.33 | 1,359,306 | -1.07(-1.12%) |
Aug 29, 2013 | 95.34 | 96.21 | 95.13 | 95.41 | 1,032,886 | +0.07(+0.07%) |
Aug 28, 2013 | 95.29 | 96.08 | 94.84 | 95.34 | 1,273,984 | +0.04(+0.05%) |
Aug 27, 2013 | 97.09 | 97.64 | 94.63 | 95.29 | 2,681,695 | -3.15(-3.20%) |
Aug 26, 2013 | 97.36 | 99.59 | 97.31 | 98.45 | 2,848,649 | +1.19(+1.22%) |
Aug 23, 2013 | 97.19 | 97.44 | 96.41 | 97.26 | 1,359,516 | +0.07(+0.07%) |
Aug 22, 2013 | 95.10 | 97.35 | 95.00 | 97.19 | 1,534,933 | +2.23(+2.35%) |
Aug 21, 2013 | 95.77 | 95.82 | 94.47 | 94.96 | 1,770,772 | -1.00(-1.04%) |
Aug 20, 2013 | 95.42 | 96.57 | 94.92 | 95.96 | 1,736,599 | +0.47(+0.50%) |
Aug 19, 2013 | 95.19 | 95.95 | 94.93 | 95.49 | 2,053,513 | -0.01(-0.01%) |
Aug 16, 2013 | 94.94 | 95.74 | 94.40 | 95.49 | 2,029,218 | +0.56(+0.59%) |
Aug 15, 2013 | 94.90 | 95.27 | 94.32 | 94.93 | 2,531,322 | -0.52(-0.54%) |
Aug 14, 2013 | 95.43 | 95.85 | 94.65 | 95.45 | 1,386,372 | +0.02(+0.02%) |
Aug 13, 2013 | 95.67 | 96.42 | 95.07 | 95.43 | 1,706,744 | -0.38(-0.39%) |
Aug 12, 2013 | 94.53 | 96.04 | 94.43 | 95.81 | 1,957,879 | +0.72(+0.76%) |
Aug 09, 2013 | 95.36 | 95.93 | 94.83 | 95.09 | 1,290,769 | -0.76(-0.79%) |
Aug 08, 2013 | 95.40 | 96.03 | 95.34 | 95.85 | 1,816,841 | +0.97(+1.02%) |
Aug 07, 2013 | 94.91 | 95.37 | 94.48 | 94.88 | 1,818,943 | -0.69(-0.73%) |
Aug 06, 2013 | 96.07 | 96.52 | 95.21 | 95.57 | 1,759,887 | -0.57(-0.59%) |
Aug 05, 2013 | 95.78 | 96.41 | 95.55 | 96.14 | 1,626,716 | +0.24(+0.25%) |
Aug 02, 2013 | 95.54 | 96.72 | 95.51 | 95.91 | 1,954,739 | -0.75(-0.77%) |
Aug 01, 2013 | 93.83 | 96.94 | 93.61 | 96.65 | 5,828,682 | +3.51(+3.77%) |
Jul 31, 2013 | 89.62 | 93.98 | 89.62 | 93.14 | 6,229,302 | +2.14(+2.36%) |
Jul 30, 2013 | 91.50 | 91.73 | 90.78 | 91.00 | 1,412,762 | +0.15(+0.16%) |
Jul 29, 2013 | 91.47 | 91.88 | 90.71 | 90.85 | 1,481,122 | -1.05(-1.14%) |
Jul 26, 2013 | 91.99 | 92.51 | 91.51 | 91.89 | 2,085,141 | -0.25(-0.28%) |
Jul 25, 2013 | 93.04 | 93.24 | 89.58 | 92.15 | 4,502,604 | -0.89(-0.95%) |
Jul 24, 2013 | 93.94 | 94.19 | 92.95 | 93.03 | 1,457,640 | -0.80(-0.85%) |
Jul 23, 2013 | 94.84 | 94.90 | 93.53 | 93.83 | 2,367,401 | -0.84(-0.89%) |
Jul 22, 2013 | 94.82 | 95.67 | 94.59 | 94.68 | 2,624,584 | -0.25(-0.26%) |
Jul 19, 2013 | 95.29 | 95.29 | 94.31 | 94.92 | 2,717,386 | -0.55(-0.58%) |
Jul 18, 2013 | 91.31 | 95.76 | 91.25 | 95.48 | 5,303,122 | +3.95(+4.32%) |
Jul 17, 2013 | 91.03 | 92.22 | 90.56 | 91.52 | 1,966,201 | +0.57(+0.63%) |
Jul 16, 2013 | 90.84 | 91.36 | 90.46 | 90.95 | 2,168,880 | -0.17(-0.18%) |
Jul 15, 2013 | 89.87 | 91.32 | 89.75 | 91.12 | 2,527,460 | +1.24(+1.38%) |
Jul 12, 2013 | 89.69 | 90.78 | 89.26 | 89.88 | 5,772,896 | -1.85(-2.02%) |
Jul 11, 2013 | 91.38 | 93.12 | 91.30 | 91.73 | 4,533,493 | +1.23(+1.36%) |
Jul 10, 2013 | 90.22 | 93.55 | 89.63 | 90.50 | 7,839,291 | -0.13(-0.15%) |
Jul 09, 2013 | 87.43 | 93.45 | 87.33 | 90.64 | 17,211,612 | +3.80(+4.37%) |
Jul 08, 2013 | 87.15 | 87.43 | 86.66 | 86.84 | 2,178,041 | -0.11(-0.13%) |
Jul 05, 2013 | 86.63 | 87.16 | 86.27 | 86.95 | 1,203,408 | +1.05(+1.22%) |
Jul 03, 2013 | 86.00 | 86.33 | 85.71 | 85.91 | 892,932 | -0.44(-0.51%) |
Jul 02, 2013 | 86.78 | 87.36 | 86.06 | 86.35 | 1,981,400 | -0.54(-0.63%) |
Jul 01, 2013 | 86.74 | 87.63 | 86.59 | 86.89 | 2,248,847 | +0.27(+0.31%) |
Jun 28, 2013 | 86.91 | 87.51 | 86.62 | 86.62 | 2,558,748 | -0.69(-0.79%) |
Jun 27, 2013 | 87.12 | 87.45 | 86.75 | 87.31 | 2,209,947 | +0.88(+1.02%) |
Jun 26, 2013 | 86.17 | 87.30 | 86.10 | 86.44 | 3,161,451 | +1.04(+1.21%) |
Jun 25, 2013 | 85.28 | 86.38 | 84.95 | 85.40 | 2,550,580 | +1.13(+1.35%) |
Jun 24, 2013 | 83.80 | 84.97 | 83.20 | 84.26 | 3,084,689 | -0.49(-0.58%) |
Jun 21, 2013 | 84.79 | 85.26 | 83.18 | 84.76 | 4,134,433 | +0.66(+0.78%) |
Jun 20, 2013 | 85.97 | 86.08 | 83.62 | 84.10 | 5,588,926 | -4.24(-4.80%) |
Jun 19, 2013 | 88.71 | 90.92 | 87.22 | 88.34 | 5,117,678 | +0.93(+1.07%) |
Jun 18, 2013 | 86.65 | 88.20 | 86.32 | 87.41 | 2,498,227 | +0.94(+1.09%) |
Jun 17, 2013 | 87.98 | 88.04 | 85.83 | 86.47 | 2,850,323 | -0.62(-0.72%) |
Jun 14, 2013 | 87.44 | 88.52 | 86.74 | 87.09 | 1,746,925 | -0.40(-0.46%) |
Jun 13, 2013 | 85.59 | 87.74 | 85.32 | 87.50 | 1,621,260 | +1.97(+2.30%) |
Jun 12, 2013 | 86.49 | 86.77 | 85.35 | 85.53 | 1,470,209 | -0.48(-0.56%) |
Jun 11, 2013 | 85.64 | 86.67 | 85.20 | 86.01 | 1,781,475 | -0.54(-0.63%) |
Jun 10, 2013 | 87.61 | 87.71 | 86.45 | 86.56 | 2,100,189 | -0.98(-1.12%) |
Jun 07, 2013 | 85.75 | 87.59 | 85.52 | 87.54 | 2,859,912 | +2.58(+3.04%) |
Jun 06, 2013 | 85.11 | 85.56 | 83.91 | 84.96 | 2,825,023 | -0.22(-0.26%) |
Jun 05, 2013 | 85.98 | 86.15 | 84.38 | 85.18 | 2,478,512 | -1.13(-1.31%) |
Jun 04, 2013 | 85.66 | 86.85 | 85.50 | 86.31 | 3,471,650 | +0.60(+0.70%) |