Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 99.42 | 99.81 | 95.14 | 95.33 | 0 | -4.47(-4.48%) |
Aug 29, 2013 | 101.23 | 105.71 | 94.16 | 99.81 | 66,662 | -1.43(-1.41%) |
Aug 28, 2013 | 97.60 | 101.23 | 97.36 | 101.23 | 0 | +3.70(+3.79%) |
Aug 27, 2013 | 101.82 | 103.57 | 97.28 | 97.54 | 33,789 | -5.64(-5.47%) |
Aug 26, 2013 | 103.96 | 104.41 | 102.40 | 103.18 | 0 | -0.45(-0.44%) |
Aug 23, 2013 | 104.48 | 104.48 | 101.17 | 103.63 | 0 | -0.78(-0.75%) |
Aug 22, 2013 | 101.43 | 104.61 | 101.43 | 104.41 | 12,543 | +2.98(+2.94%) |
Aug 21, 2013 | 103.18 | 103.24 | 100.52 | 101.43 | 18,812 | -2.33(-2.25%) |
Aug 20, 2013 | 100.52 | 104.83 | 100.06 | 103.76 | 31,288 | +3.05(+3.03%) |
Aug 19, 2013 | 106.03 | 107.20 | 99.60 | 100.71 | 50,812 | -5.32(-5.02%) |
Aug 16, 2013 | 105.38 | 107.46 | 104.75 | 106.03 | 0 | +0.39(+0.37%) |
Aug 15, 2013 | 108.50 | 108.50 | 104.41 | 105.64 | 38,760 | -3.76(-3.44%) |
Aug 14, 2013 | 110.96 | 112.13 | 109.34 | 109.41 | 41,136 | -0.97(-0.88%) |
Aug 13, 2013 | 108.63 | 111.87 | 107.84 | 110.38 | 60,142 | +2.53(+2.34%) |
Aug 12, 2013 | 106.03 | 109.08 | 105.71 | 107.85 | 37,111 | +1.82(+1.71%) |
Aug 09, 2013 | 107.00 | 107.91 | 105.27 | 106.03 | 21,721 | -1.17(-1.09%) |
Aug 08, 2013 | 105.00 | 108.24 | 103.76 | 107.20 | 54,669 | +3.37(+3.25%) |
Aug 07, 2013 | 106.16 | 107.33 | 103.44 | 103.83 | 50,191 | -2.34(-2.20%) |
Aug 06, 2013 | 104.41 | 106.62 | 103.11 | 106.16 | 43,329 | +1.82(+1.74%) |
Aug 05, 2013 | 102.98 | 104.73 | 101.69 | 104.35 | 25,745 | +1.88(+1.84%) |
Aug 02, 2013 | 102.21 | 104.08 | 101.10 | 102.47 | 18,382 | +0.13(+0.13%) |
Aug 01, 2013 | 102.27 | 103.57 | 101.03 | 102.34 | 20,438 | +1.69(+1.68%) |
Jul 31, 2013 | 101.95 | 103.24 | 99.94 | 100.65 | 0 | -0.58(-0.58%) |
Jul 30, 2013 | 97.80 | 101.82 | 97.41 | 101.23 | 0 | +3.50(+3.58%) |
Jul 29, 2013 | 98.31 | 98.38 | 97.08 | 97.73 | 0 | -0.45(-0.46%) |
Jul 26, 2013 | 99.22 | 99.28 | 96.56 | 98.19 | 0 | -0.97(-0.98%) |
Jul 25, 2013 | 97.41 | 99.35 | 97.41 | 99.16 | 0 | +1.75(+1.80%) |
Jul 24, 2013 | 101.43 | 101.69 | 96.43 | 97.41 | 0 | -3.96(-3.90%) |
Jul 23, 2013 | 97.41 | 101.36 | 96.76 | 101.36 | 0 | +4.60(+4.76%) |
Jul 22, 2013 | 96.17 | 97.02 | 95.92 | 96.76 | 0 | +0.39(+0.40%) |
Jul 19, 2013 | 97.60 | 98.19 | 95.53 | 96.37 | 0 | -1.75(-1.78%) |
Jul 18, 2013 | 97.28 | 98.77 | 96.63 | 98.12 | 0 | +1.75(+1.82%) |
Jul 17, 2013 | 96.43 | 97.41 | 96.05 | 96.37 | 23,874 | -0.32(-0.34%) |
Jul 16, 2013 | 97.08 | 97.86 | 95.98 | 96.69 | 0 | +0.52(+0.54%) |
Jul 15, 2013 | 93.78 | 96.88 | 93.39 | 96.17 | 0 | +2.79(+2.99%) |
Jul 12, 2013 | 93.97 | 93.97 | 92.54 | 93.39 | 0 | -0.45(-0.48%) |
Jul 11, 2013 | 94.10 | 94.16 | 93.26 | 93.84 | 0 | +0.58(+0.63%) |
Jul 10, 2013 | 93.06 | 93.71 | 92.61 | 93.26 | 35,779 | -0.13(-0.14%) |
Jul 09, 2013 | 94.03 | 94.36 | 93.13 | 93.39 | 0 | -0.13(-0.14%) |
Jul 08, 2013 | 92.22 | 94.36 | 92.22 | 93.52 | 0 | +1.30(+1.41%) |
Jul 05, 2013 | 92.61 | 92.69 | 91.39 | 92.22 | 0 | +1.04(+1.14%) |
Jul 03, 2013 | 90.47 | 91.25 | 90.21 | 91.18 | 0 | +0.52(+0.57%) |
Jul 02, 2013 | 91.12 | 91.44 | 89.95 | 90.66 | 0 | -0.26(-0.29%) |
Jul 01, 2013 | 91.31 | 92.09 | 90.79 | 90.92 | 0 | +0.58(+0.65%) |
Jun 28, 2013 | 89.04 | 92.09 | 87.74 | 90.34 | 61,721 | +0.78(+0.87%) |
Jun 27, 2013 | 85.67 | 89.75 | 85.28 | 89.56 | 0 | +4.67(+5.50%) |
Jun 26, 2013 | 85.28 | 86.25 | 84.18 | 84.89 | 0 | -0.32(-0.38%) |
Jun 25, 2013 | 84.50 | 85.41 | 83.78 | 85.21 | 0 | +1.82(+2.18%) |
Jun 24, 2013 | 83.14 | 84.24 | 82.91 | 83.40 | 0 | -0.26(-0.31%) |
Jun 21, 2013 | 83.33 | 84.70 | 82.82 | 83.66 | 30,400 | +0.78(+0.94%) |
Jun 20, 2013 | 82.04 | 83.46 | 82.04 | 82.88 | 0 | -0.58(-0.70%) |
Jun 19, 2013 | 84.76 | 84.96 | 83.01 | 83.46 | 0 | -1.23(-1.45%) |
Jun 18, 2013 | 82.56 | 84.76 | 82.56 | 84.70 | 0 | +2.01(+2.43%) |
Jun 17, 2013 | 82.75 | 84.11 | 82.36 | 82.69 | 0 | +0.32(+0.39%) |
Jun 14, 2013 | 84.18 | 84.57 | 82.04 | 82.36 | 0 | -2.27(-2.68%) |
Jun 13, 2013 | 83.53 | 85.21 | 82.69 | 84.63 | 17,636 | +0.71(+0.85%) |
Jun 12, 2013 | 83.79 | 84.31 | 82.69 | 83.92 | 15,029 | +0.81(+0.98%) |
Jun 11, 2013 | 83.37 | 84.20 | 80.07 | 83.11 | 20,629 | -1.10(-1.30%) |
Jun 10, 2013 | 83.49 | 85.11 | 83.17 | 84.20 | 0 | +1.29(+1.56%) |
Jun 07, 2013 | 85.04 | 85.11 | 82.72 | 82.91 | 0 | -1.55(-1.83%) |
Jun 06, 2013 | 85.69 | 85.69 | 82.72 | 84.46 | 19,912 | -0.90(-1.06%) |
Jun 05, 2013 | 85.56 | 86.40 | 83.95 | 85.37 | 0 | -0.32(-0.38%) |
Jun 04, 2013 | 86.53 | 86.85 | 84.93 | 85.69 | 0 | -1.23(-1.41%) |