Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 84.16 | 84.55 | 83.21 | 83.61 | 2,878,901 | -0.41(-0.49%) |
Aug 29, 2013 | 82.99 | 84.09 | 82.67 | 84.02 | 2,080,486 | +0.61(+0.74%) |
Aug 28, 2013 | 83.85 | 83.88 | 83.04 | 83.40 | 2,059,618 | -0.27(-0.32%) |
Aug 27, 2013 | 83.96 | 84.24 | 83.36 | 83.67 | 2,517,687 | -0.80(-0.94%) |
Aug 26, 2013 | 84.80 | 85.15 | 84.24 | 84.47 | 1,507,811 | -0.21(-0.25%) |
Aug 23, 2013 | 85.80 | 85.80 | 84.09 | 84.68 | 2,590,859 | +0.65(+0.78%) |
Aug 22, 2013 | 83.45 | 84.06 | 82.68 | 84.03 | 2,174,976 | +0.81(+0.97%) |
Aug 21, 2013 | 83.55 | 84.62 | 82.80 | 83.22 | 2,518,035 | -0.56(-0.67%) |
Aug 20, 2013 | 82.52 | 84.48 | 82.26 | 83.78 | 2,185,036 | +1.56(+1.89%) |
Aug 19, 2013 | 83.07 | 83.36 | 82.21 | 82.22 | 2,598,850 | -1.19(-1.43%) |
Aug 16, 2013 | 85.65 | 85.94 | 83.42 | 83.42 | 3,052,091 | -2.52(-2.93%) |
Aug 15, 2013 | 86.93 | 87.22 | 85.66 | 85.94 | 2,376,787 | -1.71(-1.95%) |
Aug 14, 2013 | 88.68 | 88.85 | 87.56 | 87.65 | 1,866,578 | -0.79(-0.90%) |
Aug 13, 2013 | 89.72 | 89.73 | 88.02 | 88.44 | 1,696,907 | -1.19(-1.33%) |
Aug 12, 2013 | 89.80 | 89.84 | 89.05 | 89.63 | 1,632,214 | -0.38(-0.42%) |
Aug 09, 2013 | 89.13 | 90.62 | 89.00 | 90.01 | 1,595,823 | +0.91(+1.02%) |
Aug 08, 2013 | 89.61 | 89.80 | 88.79 | 89.10 | 1,487,976 | -0.29(-0.33%) |
Aug 07, 2013 | 88.96 | 89.49 | 88.37 | 89.39 | 1,544,147 | +0.29(+0.33%) |
Aug 06, 2013 | 89.03 | 89.67 | 88.73 | 89.10 | 1,268,668 | -0.32(-0.36%) |
Aug 05, 2013 | 89.79 | 89.84 | 89.11 | 89.42 | 1,344,309 | -0.40(-0.44%) |
Aug 02, 2013 | 90.64 | 90.80 | 89.66 | 89.82 | 1,825,234 | -0.78(-0.86%) |
Aug 01, 2013 | 91.65 | 91.98 | 90.07 | 90.59 | 2,447,583 | -0.62(-0.68%) |
Jul 31, 2013 | 92.32 | 92.76 | 90.32 | 91.21 | 3,647,249 | -0.95(-1.03%) |
Jul 30, 2013 | 93.54 | 94.34 | 91.85 | 92.16 | 1,736,773 | -0.76(-0.82%) |
Jul 29, 2013 | 94.28 | 94.48 | 92.76 | 92.92 | 1,530,096 | -0.85(-0.91%) |
Jul 26, 2013 | 93.10 | 93.78 | 92.37 | 93.77 | 1,521,933 | +0.43(+0.46%) |
Jul 25, 2013 | 93.17 | 93.55 | 92.76 | 93.34 | 2,753,659 | -0.35(-0.38%) |
Jul 24, 2013 | 94.56 | 94.94 | 92.86 | 93.69 | 3,076,529 | -0.89(-0.95%) |
Jul 23, 2013 | 95.10 | 95.17 | 93.86 | 94.59 | 1,442,177 | -0.04(-0.04%) |
Jul 22, 2013 | 94.04 | 94.69 | 93.75 | 94.63 | 1,237,008 | +0.62(+0.66%) |
Jul 19, 2013 | 93.70 | 94.19 | 93.25 | 94.00 | 1,990,159 | +0.14(+0.15%) |
Jul 18, 2013 | 92.72 | 93.87 | 92.72 | 93.87 | 2,359,344 | +1.13(+1.22%) |
Jul 17, 2013 | 93.03 | 93.15 | 92.35 | 92.74 | 922,272 | -0.15(-0.16%) |
Jul 16, 2013 | 92.84 | 93.26 | 92.49 | 92.89 | 2,195,214 | +0.06(+0.06%) |
Jul 15, 2013 | 92.66 | 93.30 | 92.44 | 92.83 | 1,504,825 | -0.06(-0.06%) |
Jul 12, 2013 | 93.69 | 94.02 | 92.43 | 92.89 | 1,746,008 | -0.61(-0.65%) |
Jul 11, 2013 | 93.42 | 94.06 | 92.93 | 93.50 | 2,476,118 | +1.86(+2.03%) |
Jul 10, 2013 | 92.16 | 92.16 | 90.63 | 91.63 | 1,608,066 | -0.52(-0.57%) |
Jul 09, 2013 | 91.44 | 92.35 | 90.86 | 92.16 | 2,071,647 | +1.42(+1.57%) |
Jul 08, 2013 | 91.10 | 91.87 | 90.63 | 90.73 | 2,130,043 | -0.14(-0.16%) |
Jul 05, 2013 | 90.61 | 91.03 | 89.11 | 90.88 | 2,153,591 | +0.28(+0.31%) |
Jul 03, 2013 | 91.77 | 91.77 | 89.97 | 90.60 | 2,068,653 | -2.08(-2.24%) |
Jul 02, 2013 | 89.84 | 92.71 | 89.84 | 92.68 | 4,218,968 | +2.84(+3.16%) |
Jul 01, 2013 | 90.72 | 91.21 | 89.66 | 89.84 | 2,268,637 | -0.15(-0.17%) |
Jun 28, 2013 | 91.82 | 93.82 | 89.99 | 89.99 | 3,567,330 | -1.57(-1.72%) |
Jun 27, 2013 | 90.72 | 91.67 | 90.68 | 91.57 | 2,965,342 | +1.37(+1.52%) |
Jun 26, 2013 | 90.18 | 91.14 | 89.76 | 90.19 | 2,809,462 | +0.82(+0.92%) |
Jun 25, 2013 | 89.02 | 89.93 | 88.33 | 89.37 | 3,730,466 | +1.05(+1.19%) |
Jun 24, 2013 | 88.24 | 90.64 | 86.63 | 88.32 | 4,950,447 | -0.91(-1.02%) |
Jun 21, 2013 | 88.79 | 90.50 | 87.98 | 89.23 | 4,836,485 | +1.14(+1.29%) |
Jun 20, 2013 | 91.64 | 91.70 | 87.58 | 88.09 | 5,102,152 | -4.52(-4.89%) |
Jun 19, 2013 | 95.40 | 95.67 | 91.41 | 92.61 | 3,652,419 | -2.72(-2.86%) |
Jun 18, 2013 | 95.94 | 96.10 | 95.06 | 95.34 | 2,522,679 | -0.68(-0.71%) |
Jun 17, 2013 | 95.29 | 96.28 | 94.58 | 96.02 | 3,156,878 | +1.40(+1.48%) |
Jun 14, 2013 | 94.08 | 95.90 | 93.63 | 94.63 | 2,610,019 | +0.54(+0.58%) |
Jun 13, 2013 | 91.06 | 94.45 | 90.53 | 94.08 | 3,267,013 | +3.09(+3.40%) |
Jun 12, 2013 | 92.97 | 93.03 | 90.62 | 90.99 | 2,911,648 | -1.45(-1.57%) |
Jun 11, 2013 | 93.36 | 94.11 | 92.44 | 92.44 | 2,303,298 | -1.74(-1.85%) |
Jun 10, 2013 | 95.34 | 95.66 | 93.96 | 94.18 | 1,629,448 | -1.13(-1.19%) |
Jun 07, 2013 | 95.45 | 95.64 | 93.68 | 95.32 | 2,365,549 | +0.40(+0.42%) |
Jun 06, 2013 | 93.28 | 95.01 | 92.72 | 94.92 | 2,151,908 | +1.50(+1.61%) |
Jun 05, 2013 | 94.05 | 94.57 | 93.11 | 93.41 | 1,991,048 | -0.99(-1.05%) |
Jun 04, 2013 | 95.12 | 95.38 | 94.14 | 94.40 | 2,342,428 | -0.58(-0.61%) |