Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 83.45 | 83.52 | 82.22 | 82.39 | 689,140 | -0.70(-0.84%) |
Aug 29, 2013 | 82.81 | 83.69 | 82.78 | 83.09 | 751,299 | +0.14(+0.17%) |
Aug 28, 2013 | 82.96 | 83.64 | 82.56 | 82.95 | 703,550 | +0.09(+0.11%) |
Aug 27, 2013 | 83.45 | 83.76 | 82.63 | 82.86 | 820,911 | -1.63(-1.93%) |
Aug 26, 2013 | 85.14 | 85.53 | 84.47 | 84.49 | 534,367 | -0.49(-0.57%) |
Aug 23, 2013 | 85.51 | 86.52 | 84.28 | 84.98 | 599,029 | -0.13(-0.15%) |
Aug 22, 2013 | 83.82 | 85.79 | 83.80 | 85.11 | 676,582 | +1.58(+1.89%) |
Aug 21, 2013 | 83.84 | 84.25 | 83.32 | 83.53 | 795,312 | -0.50(-0.60%) |
Aug 20, 2013 | 84.02 | 84.53 | 83.43 | 84.03 | 1,060,811 | -0.06(-0.07%) |
Aug 19, 2013 | 84.40 | 85.49 | 83.99 | 84.09 | 1,207,434 | -0.77(-0.91%) |
Aug 16, 2013 | 84.96 | 86.08 | 84.86 | 84.86 | 1,372,823 | -0.30(-0.36%) |
Aug 15, 2013 | 86.15 | 86.24 | 84.89 | 85.16 | 1,366,686 | -1.98(-2.27%) |
Aug 14, 2013 | 87.66 | 87.90 | 86.93 | 87.14 | 1,157,160 | -0.57(-0.65%) |
Aug 13, 2013 | 87.31 | 88.03 | 86.65 | 87.71 | 1,060,064 | +0.72(+0.83%) |
Aug 12, 2013 | 85.11 | 87.04 | 85.11 | 86.99 | 1,099,635 | +1.52(+1.78%) |
Aug 09, 2013 | 85.16 | 85.76 | 84.38 | 85.47 | 992,838 | +0.17(+0.20%) |
Aug 08, 2013 | 84.00 | 85.41 | 84.00 | 85.30 | 1,089,773 | +1.62(+1.93%) |
Aug 07, 2013 | 83.76 | 83.91 | 82.59 | 83.68 | 1,849,089 | +0.38(+0.45%) |
Aug 06, 2013 | 82.07 | 83.62 | 82.00 | 83.30 | 3,333,100 | -2.82(-3.27%) |
Aug 05, 2013 | 86.17 | 87.15 | 85.98 | 86.12 | 1,601,870 | -0.25(-0.29%) |
Aug 02, 2013 | 86.31 | 86.49 | 85.51 | 86.37 | 1,260,553 | -1.27(-1.45%) |
Aug 01, 2013 | 85.74 | 87.91 | 85.44 | 87.64 | 1,264,040 | +2.88(+3.40%) |
Jul 31, 2013 | 84.53 | 85.67 | 84.38 | 84.76 | 882,394 | +0.63(+0.75%) |
Jul 30, 2013 | 83.62 | 84.75 | 83.15 | 84.13 | 880,460 | +0.96(+1.15%) |
Jul 29, 2013 | 83.63 | 84.13 | 83.10 | 83.17 | 660,086 | -0.64(-0.76%) |
Jul 26, 2013 | 82.92 | 83.90 | 82.54 | 83.81 | 998,186 | +0.58(+0.70%) |
Jul 25, 2013 | 82.37 | 83.33 | 81.64 | 83.23 | 1,002,252 | +0.08(+0.10%) |
Jul 24, 2013 | 84.53 | 84.61 | 83.10 | 83.15 | 896,482 | -1.16(-1.37%) |
Jul 23, 2013 | 84.64 | 85.10 | 84.16 | 84.30 | 712,212 | -0.11(-0.14%) |
Jul 22, 2013 | 84.81 | 85.20 | 84.02 | 84.42 | 877,533 | -0.21(-0.24%) |
Jul 19, 2013 | 82.95 | 84.67 | 82.87 | 84.62 | 1,882,111 | +1.69(+2.04%) |
Jul 18, 2013 | 82.15 | 83.58 | 81.89 | 82.93 | 840,247 | +1.12(+1.37%) |
Jul 17, 2013 | 82.37 | 82.61 | 81.68 | 81.81 | 795,760 | -0.17(-0.21%) |
Jul 16, 2013 | 82.04 | 82.17 | 81.34 | 81.98 | 1,081,498 | +0.13(+0.16%) |
Jul 15, 2013 | 81.46 | 82.29 | 81.23 | 81.85 | 809,737 | +0.47(+0.57%) |
Jul 12, 2013 | 81.80 | 81.98 | 80.96 | 81.38 | 1,270,450 | -0.63(-0.77%) |
Jul 11, 2013 | 81.85 | 82.28 | 81.58 | 82.01 | 985,701 | +1.48(+1.83%) |
Jul 10, 2013 | 79.88 | 80.77 | 79.80 | 80.54 | 905,078 | +0.10(+0.12%) |
Jul 09, 2013 | 79.65 | 80.81 | 79.52 | 80.44 | 1,169,552 | +1.32(+1.67%) |
Jul 08, 2013 | 80.45 | 80.51 | 79.01 | 79.12 | 1,484,576 | -1.00(-1.25%) |
Jul 05, 2013 | 78.92 | 80.12 | 78.92 | 80.12 | 973,564 | +1.89(+2.41%) |
Jul 03, 2013 | 77.98 | 78.53 | 77.81 | 78.23 | 689,645 | -0.18(-0.23%) |
Jul 02, 2013 | 79.45 | 79.81 | 78.25 | 78.41 | 1,347,647 | -1.18(-1.48%) |
Jul 01, 2013 | 79.08 | 80.06 | 78.74 | 79.59 | 916,708 | +1.30(+1.66%) |
Jun 28, 2013 | 78.79 | 79.18 | 78.30 | 78.30 | 2,975,258 | -0.80(-1.01%) |
Jun 27, 2013 | 78.91 | 79.33 | 78.25 | 79.09 | 905,093 | +0.69(+0.88%) |
Jun 26, 2013 | 78.07 | 78.90 | 77.78 | 78.40 | 1,505,076 | +1.00(+1.29%) |
Jun 25, 2013 | 77.02 | 77.63 | 76.59 | 77.40 | 1,323,724 | +1.17(+1.53%) |
Jun 24, 2013 | 76.98 | 76.98 | 75.57 | 76.24 | 1,853,122 | -1.61(-2.07%) |
Jun 21, 2013 | 79.15 | 79.31 | 77.63 | 77.84 | 2,514,202 | -0.71(-0.90%) |
Jun 20, 2013 | 79.51 | 79.51 | 78.22 | 78.55 | 2,012,431 | -1.74(-2.17%) |
Jun 19, 2013 | 81.08 | 81.47 | 80.22 | 80.29 | 1,402,306 | -0.71(-0.88%) |
Jun 18, 2013 | 80.27 | 81.24 | 80.12 | 81.00 | 1,270,182 | +0.76(+0.95%) |
Jun 17, 2013 | 80.50 | 80.66 | 79.76 | 80.24 | 929,151 | +0.30(+0.37%) |
Jun 14, 2013 | 79.18 | 80.44 | 79.18 | 79.94 | 582,043 | -0.50(-0.62%) |
Jun 13, 2013 | 79.54 | 80.77 | 79.03 | 80.45 | 1,020,831 | +0.94(+1.18%) |
Jun 12, 2013 | 81.15 | 81.15 | 79.44 | 79.51 | 1,113,372 | -1.07(-1.32%) |
Jun 11, 2013 | 79.89 | 80.95 | 79.70 | 80.58 | 1,396,954 | -0.35(-0.44%) |
Jun 10, 2013 | 80.92 | 81.15 | 80.41 | 80.93 | 930,256 | +0.22(+0.27%) |
Jun 07, 2013 | 80.32 | 81.09 | 79.72 | 80.71 | 914,150 | +1.06(+1.33%) |
Jun 06, 2013 | 79.27 | 79.84 | 78.79 | 79.65 | 1,861,653 | +0.41(+0.52%) |
Jun 05, 2013 | 80.40 | 80.72 | 79.00 | 79.24 | 1,429,511 | -1.55(-1.92%) |
Jun 04, 2013 | 81.18 | 82.29 | 80.67 | 80.79 | 1,904,121 | -0.28(-0.34%) |