Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.14 | 86.15 | 84.73 | 85.41 | 678,306 | -0.35(-0.41%) |
Aug 29, 2013 | 85.48 | 86.22 | 85.15 | 85.76 | 515,638 | +0.02(+0.02%) |
Aug 28, 2013 | 85.60 | 86.25 | 85.39 | 85.75 | 792,697 | +0.06(+0.07%) |
Aug 27, 2013 | 87.87 | 88.01 | 85.65 | 85.69 | 1,445,887 | -3.09(-3.48%) |
Aug 26, 2013 | 88.48 | 89.07 | 88.22 | 88.78 | 1,079,211 | +0.21(+0.24%) |
Aug 23, 2013 | 89.43 | 89.44 | 88.14 | 88.57 | 752,494 | -0.37(-0.41%) |
Aug 22, 2013 | 87.19 | 89.27 | 87.18 | 88.94 | 878,733 | +1.89(+2.17%) |
Aug 21, 2013 | 87.04 | 87.63 | 86.36 | 87.05 | 868,118 | -0.36(-0.41%) |
Aug 20, 2013 | 86.98 | 87.84 | 86.83 | 87.41 | 532,342 | +0.49(+0.56%) |
Aug 19, 2013 | 87.50 | 87.58 | 86.80 | 86.92 | 762,253 | -0.53(-0.61%) |
Aug 16, 2013 | 87.25 | 88.09 | 87.21 | 87.45 | 820,944 | +0.02(+0.03%) |
Aug 15, 2013 | 87.50 | 87.88 | 87.18 | 87.43 | 832,672 | -0.51(-0.58%) |
Aug 14, 2013 | 87.95 | 88.21 | 87.57 | 87.94 | 734,835 | +0.03(+0.03%) |
Aug 13, 2013 | 88.32 | 88.32 | 87.56 | 87.91 | 683,969 | -0.33(-0.37%) |
Aug 12, 2013 | 87.82 | 88.43 | 87.48 | 88.24 | 710,772 | +0.11(+0.13%) |
Aug 09, 2013 | 88.19 | 88.55 | 87.70 | 88.13 | 784,391 | -0.25(-0.28%) |
Aug 08, 2013 | 88.26 | 88.92 | 87.65 | 88.38 | 579,257 | +0.47(+0.54%) |
Aug 07, 2013 | 88.25 | 88.50 | 87.48 | 87.90 | 1,592,826 | -0.67(-0.75%) |
Aug 06, 2013 | 88.97 | 88.97 | 88.29 | 88.57 | 724,139 | -0.44(-0.50%) |
Aug 05, 2013 | 88.86 | 89.45 | 88.44 | 89.01 | 688,254 | -0.20(-0.23%) |
Aug 02, 2013 | 88.98 | 89.42 | 88.68 | 89.21 | 1,089,940 | +0.00(+0.00%) |
Aug 01, 2013 | 88.44 | 89.25 | 88.28 | 89.21 | 870,343 | +1.69(+1.93%) |
Jul 31, 2013 | 87.63 | 88.86 | 87.39 | 87.52 | 1,184,124 | +0.05(+0.06%) |
Jul 30, 2013 | 87.46 | 87.88 | 87.20 | 87.47 | 715,750 | +0.48(+0.55%) |
Jul 29, 2013 | 87.91 | 87.91 | 86.74 | 86.99 | 673,890 | -0.82(-0.94%) |
Jul 26, 2013 | 87.98 | 87.98 | 87.14 | 87.81 | 580,861 | -0.35(-0.40%) |
Jul 25, 2013 | 88.53 | 88.85 | 87.79 | 88.17 | 894,902 | -0.53(-0.60%) |
Jul 24, 2013 | 88.94 | 89.39 | 88.53 | 88.70 | 938,194 | -0.20(-0.23%) |
Jul 23, 2013 | 89.31 | 89.34 | 88.70 | 88.90 | 835,372 | -0.41(-0.46%) |
Jul 22, 2013 | 88.72 | 89.50 | 88.52 | 89.31 | 1,015,049 | +0.76(+0.86%) |
Jul 19, 2013 | 89.10 | 89.20 | 88.23 | 88.55 | 1,833,783 | -0.80(-0.90%) |
Jul 18, 2013 | 87.92 | 89.53 | 86.15 | 89.35 | 2,003,975 | +1.09(+1.23%) |
Jul 17, 2013 | 88.58 | 88.92 | 87.37 | 88.26 | 970,457 | +0.19(+0.22%) |
Jul 16, 2013 | 88.32 | 88.44 | 86.84 | 88.07 | 1,167,644 | -0.33(-0.37%) |
Jul 15, 2013 | 88.49 | 88.69 | 87.96 | 88.40 | 662,942 | +0.19(+0.21%) |
Jul 12, 2013 | 87.67 | 88.32 | 87.17 | 88.21 | 1,004,897 | +0.70(+0.80%) |
Jul 11, 2013 | 88.78 | 88.78 | 86.95 | 87.51 | 969,096 | -0.50(-0.57%) |
Jul 10, 2013 | 87.96 | 88.37 | 87.26 | 88.02 | 1,169,976 | -0.04(-0.04%) |
Jul 09, 2013 | 87.86 | 88.65 | 87.66 | 88.05 | 1,437,361 | +0.52(+0.59%) |
Jul 08, 2013 | 87.03 | 87.72 | 86.80 | 87.54 | 1,147,399 | +0.36(+0.41%) |
Jul 05, 2013 | 85.71 | 87.18 | 85.65 | 87.18 | 847,891 | +2.13(+2.51%) |
Jul 03, 2013 | 84.77 | 85.28 | 84.25 | 85.04 | 609,206 | -0.13(-0.16%) |
Jul 02, 2013 | 84.47 | 85.43 | 84.39 | 85.18 | 1,264,546 | +0.62(+0.74%) |
Jul 01, 2013 | 83.88 | 85.27 | 83.73 | 84.56 | 1,150,166 | +0.86(+1.03%) |
Jun 28, 2013 | 83.37 | 83.89 | 82.89 | 83.70 | 1,420,362 | +0.19(+0.22%) |
Jun 27, 2013 | 82.54 | 83.71 | 82.53 | 83.51 | 1,300,834 | +1.34(+1.63%) |
Jun 26, 2013 | 81.33 | 82.48 | 81.25 | 82.17 | 1,482,250 | +1.86(+2.31%) |
Jun 25, 2013 | 79.17 | 80.52 | 78.80 | 80.31 | 1,272,758 | +1.54(+1.96%) |
Jun 24, 2013 | 78.81 | 79.37 | 78.18 | 78.77 | 1,047,391 | -0.81(-1.02%) |
Jun 21, 2013 | 79.03 | 79.88 | 78.26 | 79.58 | 1,879,598 | +1.46(+1.87%) |
Jun 20, 2013 | 77.07 | 78.42 | 76.68 | 78.12 | 1,430,170 | +0.59(+0.76%) |
Jun 19, 2013 | 77.98 | 78.21 | 77.38 | 77.52 | 846,836 | -0.46(-0.60%) |
Jun 18, 2013 | 77.16 | 78.42 | 76.66 | 77.99 | 1,948,416 | +0.82(+1.06%) |
Jun 17, 2013 | 77.40 | 77.45 | 76.80 | 77.17 | 710,008 | +0.40(+0.52%) |
Jun 14, 2013 | 78.27 | 78.27 | 76.63 | 76.77 | 727,540 | -0.79(-1.01%) |
Jun 13, 2013 | 76.45 | 77.63 | 76.07 | 77.56 | 737,305 | +1.12(+1.47%) |
Jun 12, 2013 | 77.43 | 77.70 | 76.44 | 76.44 | 889,258 | -0.63(-0.82%) |
Jun 11, 2013 | 77.26 | 77.65 | 76.74 | 77.07 | 1,191,077 | -0.82(-1.05%) |
Jun 10, 2013 | 77.92 | 78.21 | 77.60 | 77.88 | 848,648 | +0.19(+0.24%) |
Jun 07, 2013 | 77.25 | 77.76 | 76.94 | 77.70 | 541,375 | +0.79(+1.03%) |
Jun 06, 2013 | 76.62 | 76.98 | 75.40 | 76.90 | 1,376,108 | -0.08(-0.11%) |
Jun 05, 2013 | 77.76 | 78.18 | 76.89 | 76.98 | 922,669 | -1.12(-1.44%) |
Jun 04, 2013 | 79.07 | 79.58 | 77.89 | 78.11 | 1,696,695 | -0.98(-1.24%) |