Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 88.08 | 88.08 | 86.11 | 86.39 | 510,800 | -1.50(-1.70%) |
Aug 29, 2013 | 87.59 | 88.51 | 86.93 | 87.89 | 336,074 | +0.58(+0.66%) |
Aug 28, 2013 | 86.58 | 87.68 | 86.16 | 87.31 | 492,234 | +0.71(+0.82%) |
Aug 27, 2013 | 88.81 | 89.05 | 86.38 | 86.60 | 618,557 | -2.88(-3.21%) |
Aug 26, 2013 | 89.90 | 90.18 | 89.32 | 89.48 | 437,622 | -0.38(-0.42%) |
Aug 23, 2013 | 89.40 | 89.93 | 88.71 | 89.85 | 606,576 | +0.82(+0.92%) |
Aug 22, 2013 | 89.60 | 90.18 | 88.66 | 89.03 | 1,380,997 | -0.33(-0.37%) |
Aug 21, 2013 | 89.69 | 90.21 | 89.05 | 89.37 | 366,595 | -0.49(-0.54%) |
Aug 20, 2013 | 89.08 | 90.50 | 89.08 | 89.85 | 670,357 | +0.88(+0.99%) |
Aug 19, 2013 | 89.53 | 90.32 | 88.92 | 88.97 | 751,218 | -0.56(-0.62%) |
Aug 16, 2013 | 88.96 | 89.88 | 88.81 | 89.53 | 541,357 | +0.35(+0.39%) |
Aug 15, 2013 | 90.70 | 90.70 | 88.47 | 89.18 | 969,293 | -2.21(-2.41%) |
Aug 14, 2013 | 91.48 | 91.93 | 90.85 | 91.39 | 624,769 | -0.33(-0.36%) |
Aug 13, 2013 | 89.43 | 91.82 | 89.02 | 91.72 | 881,357 | +2.58(+2.89%) |
Aug 12, 2013 | 88.84 | 89.70 | 88.68 | 89.14 | 756,519 | -0.23(-0.26%) |
Aug 09, 2013 | 89.09 | 89.74 | 88.27 | 89.37 | 439,580 | -0.06(-0.07%) |
Aug 08, 2013 | 89.37 | 89.96 | 88.77 | 89.44 | 891,403 | +0.65(+0.73%) |
Aug 07, 2013 | 90.51 | 91.04 | 88.74 | 88.79 | 761,947 | -2.00(-2.20%) |
Aug 06, 2013 | 90.73 | 91.06 | 89.45 | 90.79 | 874,896 | +0.06(+0.06%) |
Aug 05, 2013 | 90.63 | 91.38 | 89.91 | 90.74 | 670,742 | +0.06(+0.06%) |
Aug 02, 2013 | 88.30 | 91.13 | 87.68 | 90.68 | 1,536,982 | -0.04(-0.04%) |
Aug 01, 2013 | 89.31 | 91.13 | 88.91 | 90.72 | 1,117,930 | +2.35(+2.66%) |
Jul 31, 2013 | 87.30 | 89.38 | 87.20 | 88.37 | 1,169,883 | +1.62(+1.86%) |
Jul 30, 2013 | 86.47 | 87.35 | 85.50 | 86.76 | 843,083 | +0.95(+1.10%) |
Jul 29, 2013 | 85.72 | 86.24 | 85.11 | 85.81 | 502,271 | +0.02(+0.03%) |
Jul 26, 2013 | 85.60 | 86.91 | 85.05 | 85.79 | 1,121,140 | -0.58(-0.68%) |
Jul 25, 2013 | 84.14 | 86.40 | 83.99 | 86.37 | 938,661 | +1.57(+1.85%) |
Jul 24, 2013 | 84.04 | 85.06 | 83.34 | 84.80 | 1,418,582 | +1.25(+1.50%) |
Jul 23, 2013 | 82.90 | 85.39 | 82.79 | 83.55 | 2,121,458 | +2.00(+2.45%) |
Jul 22, 2013 | 81.26 | 81.73 | 80.56 | 81.55 | 1,737,377 | +0.39(+0.48%) |
Jul 19, 2013 | 81.17 | 81.41 | 80.76 | 81.16 | 706,325 | -0.14(-0.17%) |
Jul 18, 2013 | 80.67 | 81.59 | 80.47 | 81.30 | 662,157 | +0.92(+1.15%) |
Jul 17, 2013 | 80.58 | 80.85 | 79.81 | 80.38 | 682,911 | +0.28(+0.35%) |
Jul 16, 2013 | 80.38 | 80.85 | 79.77 | 80.10 | 891,490 | -0.17(-0.21%) |
Jul 15, 2013 | 79.99 | 80.69 | 79.24 | 80.26 | 734,581 | +0.51(+0.64%) |
Jul 12, 2013 | 79.14 | 79.86 | 79.03 | 79.75 | 709,094 | +0.61(+0.77%) |
Jul 11, 2013 | 78.57 | 79.21 | 78.41 | 79.14 | 727,085 | +1.73(+2.24%) |
Jul 10, 2013 | 77.81 | 77.81 | 76.41 | 77.41 | 1,408,087 | -0.30(-0.39%) |
Jul 09, 2013 | 77.11 | 78.99 | 76.39 | 77.71 | 1,243,610 | +1.32(+1.73%) |
Jul 08, 2013 | 76.43 | 76.93 | 76.19 | 76.39 | 675,975 | +0.20(+0.27%) |
Jul 05, 2013 | 76.30 | 76.50 | 75.19 | 76.18 | 621,808 | +0.66(+0.88%) |
Jul 03, 2013 | 75.43 | 76.01 | 75.05 | 75.52 | 336,714 | -0.16(-0.21%) |
Jul 02, 2013 | 76.20 | 77.17 | 75.27 | 75.68 | 1,122,231 | +0.26(+0.34%) |
Jul 01, 2013 | 75.46 | 76.25 | 75.07 | 75.42 | 910,163 | +0.55(+0.74%) |
Jun 28, 2013 | 74.68 | 75.80 | 74.46 | 74.87 | 910,518 | +0.04(+0.05%) |
Jun 27, 2013 | 74.35 | 74.98 | 74.01 | 74.83 | 539,358 | +1.14(+1.55%) |
Jun 26, 2013 | 74.23 | 74.24 | 72.32 | 73.68 | 1,097,532 | +0.28(+0.39%) |
Jun 25, 2013 | 73.95 | 74.22 | 72.97 | 73.40 | 767,941 | +0.32(+0.44%) |
Jun 24, 2013 | 72.86 | 73.65 | 71.76 | 73.08 | 1,024,876 | -0.61(-0.82%) |
Jun 21, 2013 | 75.27 | 75.38 | 73.29 | 73.68 | 1,951,593 | -1.21(-1.62%) |
Jun 20, 2013 | 75.39 | 75.87 | 74.53 | 74.90 | 1,642,325 | -1.23(-1.61%) |
Jun 19, 2013 | 76.09 | 77.20 | 75.76 | 76.13 | 1,058,790 | -0.13(-0.17%) |
Jun 18, 2013 | 75.39 | 76.46 | 75.26 | 76.25 | 809,044 | +1.06(+1.41%) |
Jun 17, 2013 | 75.76 | 76.22 | 74.64 | 75.19 | 874,572 | -0.09(-0.12%) |
Jun 14, 2013 | 74.44 | 75.51 | 73.86 | 75.27 | 854,251 | +0.40(+0.54%) |
Jun 13, 2013 | 74.13 | 75.08 | 73.11 | 74.87 | 527,982 | +0.80(+1.07%) |
Jun 12, 2013 | 75.07 | 75.35 | 73.83 | 74.08 | 536,582 | -0.49(-0.66%) |
Jun 11, 2013 | 74.61 | 75.43 | 74.20 | 74.57 | 512,107 | -1.11(-1.47%) |
Jun 10, 2013 | 75.82 | 76.06 | 74.87 | 75.68 | 1,129,893 | -0.08(-0.10%) |
Jun 07, 2013 | 75.57 | 75.85 | 74.65 | 75.76 | 860,979 | +0.58(+0.78%) |
Jun 06, 2013 | 74.39 | 75.19 | 73.74 | 75.17 | 1,066,745 | +0.73(+0.98%) |
Jun 05, 2013 | 75.04 | 75.68 | 73.97 | 74.44 | 1,040,067 | -0.75(-1.00%) |
Jun 04, 2013 | 75.11 | 76.13 | 74.68 | 75.19 | 1,072,423 | -0.28(-0.38%) |