Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 92.22 | 92.51 | 91.60 | 91.96 | 1,374,336 | -0.18(-0.19%) |
Aug 29, 2013 | 91.12 | 93.11 | 91.11 | 92.14 | 1,692,973 | +0.51(+0.55%) |
Aug 28, 2013 | 90.81 | 92.23 | 90.81 | 91.63 | 1,692,873 | +0.54(+0.60%) |
Aug 27, 2013 | 91.67 | 92.59 | 90.99 | 91.08 | 2,331,674 | -1.90(-2.04%) |
Aug 26, 2013 | 93.50 | 94.23 | 92.93 | 92.98 | 1,194,945 | -0.48(-0.51%) |
Aug 23, 2013 | 94.47 | 94.47 | 93.17 | 93.46 | 1,577,919 | -1.01(-1.07%) |
Aug 22, 2013 | 92.66 | 95.23 | 92.66 | 94.46 | 2,476,052 | +2.34(+2.54%) |
Aug 21, 2013 | 92.11 | 93.56 | 91.69 | 92.13 | 2,329,319 | -0.10(-0.11%) |
Aug 20, 2013 | 92.40 | 92.78 | 91.49 | 92.23 | 1,330,081 | +0.27(+0.30%) |
Aug 19, 2013 | 92.84 | 93.42 | 91.82 | 91.96 | 1,965,250 | -0.82(-0.89%) |
Aug 16, 2013 | 92.63 | 93.75 | 92.53 | 92.78 | 1,556,894 | +0.16(+0.18%) |
Aug 15, 2013 | 93.49 | 93.49 | 92.19 | 92.62 | 1,935,498 | -2.07(-2.19%) |
Aug 14, 2013 | 94.97 | 95.28 | 94.43 | 94.69 | 2,304,230 | -0.01(-0.01%) |
Aug 13, 2013 | 94.16 | 95.15 | 93.45 | 94.70 | 2,491,148 | +1.25(+1.33%) |
Aug 12, 2013 | 91.19 | 94.29 | 90.99 | 93.45 | 2,256,970 | +1.35(+1.47%) |
Aug 09, 2013 | 91.69 | 92.44 | 91.39 | 92.10 | 1,901,143 | +0.24(+0.26%) |
Aug 08, 2013 | 91.66 | 92.46 | 91.44 | 91.86 | 1,683,311 | +1.12(+1.24%) |
Aug 07, 2013 | 90.38 | 90.93 | 89.64 | 90.74 | 1,733,177 | +0.07(+0.08%) |
Aug 06, 2013 | 90.65 | 90.69 | 89.97 | 90.67 | 1,594,217 | -0.48(-0.52%) |
Aug 05, 2013 | 91.26 | 91.38 | 90.46 | 91.14 | 1,241,491 | -0.24(-0.26%) |
Aug 02, 2013 | 90.78 | 91.48 | 89.86 | 91.38 | 2,222,870 | +0.08(+0.09%) |
Aug 01, 2013 | 91.05 | 91.96 | 90.85 | 91.30 | 3,005,062 | +1.30(+1.44%) |
Jul 31, 2013 | 88.51 | 90.53 | 88.39 | 90.00 | 3,263,014 | +2.20(+2.50%) |
Jul 30, 2013 | 89.12 | 92.01 | 87.17 | 87.80 | 7,139,073 | +1.33(+1.54%) |
Jul 29, 2013 | 86.06 | 86.93 | 85.77 | 86.47 | 2,006,327 | +0.42(+0.48%) |
Jul 26, 2013 | 86.07 | 86.55 | 85.68 | 86.06 | 1,965,466 | -0.52(-0.60%) |
Jul 25, 2013 | 85.89 | 86.96 | 85.63 | 86.58 | 1,560,508 | +0.25(+0.29%) |
Jul 24, 2013 | 87.45 | 87.45 | 85.95 | 86.32 | 3,021,133 | -1.06(-1.22%) |
Jul 23, 2013 | 88.05 | 88.66 | 87.21 | 87.39 | 2,390,089 | -0.25(-0.29%) |
Jul 22, 2013 | 88.01 | 88.37 | 87.39 | 87.64 | 1,172,918 | -0.10(-0.11%) |
Jul 19, 2013 | 86.72 | 87.87 | 86.32 | 87.74 | 2,102,926 | +0.83(+0.96%) |
Jul 18, 2013 | 86.83 | 87.26 | 86.29 | 86.90 | 1,989,352 | +0.45(+0.52%) |
Jul 17, 2013 | 86.79 | 87.01 | 85.87 | 86.46 | 926,501 | +0.32(+0.37%) |
Jul 16, 2013 | 87.34 | 87.66 | 85.59 | 86.14 | 1,864,766 | -0.97(-1.11%) |
Jul 15, 2013 | 85.77 | 87.53 | 85.49 | 87.10 | 1,882,797 | +1.40(+1.64%) |
Jul 12, 2013 | 85.61 | 86.04 | 84.79 | 85.70 | 1,913,773 | +0.09(+0.10%) |
Jul 11, 2013 | 86.15 | 87.13 | 85.40 | 85.61 | 2,548,222 | +1.17(+1.39%) |
Jul 10, 2013 | 83.87 | 85.37 | 83.84 | 84.44 | 1,767,880 | +0.80(+0.96%) |
Jul 09, 2013 | 82.73 | 84.04 | 82.31 | 83.64 | 1,828,392 | +1.33(+1.62%) |
Jul 08, 2013 | 82.55 | 82.83 | 82.06 | 82.31 | 1,638,020 | +0.03(+0.04%) |
Jul 05, 2013 | 81.63 | 82.31 | 80.75 | 82.28 | 1,223,883 | +1.40(+1.74%) |
Jul 03, 2013 | 80.72 | 81.17 | 79.84 | 80.87 | 2,091,022 | -0.97(-1.18%) |
Jul 02, 2013 | 81.70 | 82.97 | 81.57 | 81.84 | 2,015,245 | -0.10(-0.12%) |
Jul 01, 2013 | 81.13 | 82.39 | 80.74 | 81.94 | 2,161,547 | +1.39(+1.72%) |
Jun 28, 2013 | 80.41 | 81.49 | 80.06 | 80.55 | 3,740,171 | -0.04(-0.05%) |
Jun 27, 2013 | 80.42 | 80.93 | 80.14 | 80.58 | 2,516,706 | +0.85(+1.07%) |
Jun 26, 2013 | 80.81 | 81.24 | 79.48 | 79.73 | 2,932,369 | -0.06(-0.07%) |
Jun 25, 2013 | 79.63 | 80.97 | 79.28 | 79.79 | 3,413,036 | +1.11(+1.42%) |
Jun 24, 2013 | 81.03 | 81.14 | 78.39 | 78.67 | 5,750,742 | -3.85(-4.66%) |
Jun 21, 2013 | 83.92 | 84.19 | 82.31 | 82.52 | 3,550,153 | -0.97(-1.16%) |
Jun 20, 2013 | 85.08 | 85.43 | 83.07 | 83.49 | 3,839,923 | -2.36(-2.75%) |
Jun 19, 2013 | 87.16 | 87.34 | 85.84 | 85.85 | 1,690,078 | -1.31(-1.51%) |
Jun 18, 2013 | 86.41 | 87.37 | 85.93 | 87.16 | 1,165,149 | +0.97(+1.13%) |
Jun 17, 2013 | 86.60 | 87.16 | 85.63 | 86.19 | 1,947,249 | -0.05(-0.06%) |
Jun 14, 2013 | 86.98 | 88.14 | 86.09 | 86.24 | 1,497,735 | -1.59(-1.81%) |
Jun 13, 2013 | 85.48 | 87.97 | 85.34 | 87.83 | 2,097,301 | +1.88(+2.19%) |
Jun 12, 2013 | 88.05 | 88.10 | 85.83 | 85.95 | 2,212,740 | -1.26(-1.44%) |
Jun 11, 2013 | 86.97 | 88.75 | 86.43 | 87.21 | 2,364,602 | -0.91(-1.03%) |
Jun 10, 2013 | 88.47 | 88.47 | 87.50 | 88.11 | 1,208,457 | +0.08(+0.09%) |
Jun 07, 2013 | 87.82 | 88.84 | 87.15 | 88.03 | 1,487,862 | +0.89(+1.02%) |
Jun 06, 2013 | 86.15 | 87.88 | 85.95 | 87.14 | 2,376,233 | +1.00(+1.16%) |
Jun 05, 2013 | 87.37 | 87.50 | 85.93 | 86.15 | 2,193,235 | -1.64(-1.87%) |
Jun 04, 2013 | 87.81 | 88.62 | 86.83 | 87.79 | 2,050,534 | -0.17(-0.19%) |