Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 91.65 | 91.72 | 91.01 | 91.53 | 2,470,356 | +0.06(+0.07%) |
Aug 29, 2013 | 91.54 | 92.00 | 91.24 | 91.47 | 1,758,901 | +0.14(+0.16%) |
Aug 28, 2013 | 91.30 | 91.84 | 91.27 | 91.33 | 1,630,430 | +0.12(+0.13%) |
Aug 27, 2013 | 92.18 | 93.19 | 90.96 | 91.21 | 1,787,498 | -1.52(-1.64%) |
Aug 26, 2013 | 93.33 | 93.87 | 92.66 | 92.73 | 1,775,504 | -0.60(-0.64%) |
Aug 23, 2013 | 91.64 | 93.55 | 91.54 | 93.33 | 6,651,936 | +1.70(+1.85%) |
Aug 22, 2013 | 91.34 | 92.27 | 91.14 | 91.63 | 6,369,655 | +0.58(+0.63%) |
Aug 21, 2013 | 90.64 | 91.79 | 90.27 | 91.05 | 1,965,533 | +0.39(+0.42%) |
Aug 20, 2013 | 90.31 | 91.83 | 90.31 | 90.67 | 2,089,157 | +0.37(+0.41%) |
Aug 19, 2013 | 90.31 | 90.79 | 89.81 | 90.30 | 1,608,927 | -0.21(-0.24%) |
Aug 16, 2013 | 90.24 | 90.94 | 90.14 | 90.51 | 1,890,498 | +0.05(+0.06%) |
Aug 15, 2013 | 90.92 | 91.37 | 90.24 | 90.46 | 1,608,915 | -1.10(-1.21%) |
Aug 14, 2013 | 91.85 | 92.05 | 91.36 | 91.56 | 1,411,109 | -0.33(-0.35%) |
Aug 13, 2013 | 91.31 | 92.07 | 91.11 | 91.89 | 1,995,527 | +0.79(+0.86%) |
Aug 12, 2013 | 91.73 | 91.98 | 91.09 | 91.11 | 1,857,980 | -0.76(-0.82%) |
Aug 09, 2013 | 92.22 | 92.37 | 91.55 | 91.86 | 1,765,635 | -0.46(-0.50%) |
Aug 08, 2013 | 92.59 | 92.59 | 91.71 | 92.32 | 1,833,001 | +0.07(+0.08%) |
Aug 07, 2013 | 91.85 | 92.36 | 91.62 | 92.25 | 1,852,432 | +0.21(+0.23%) |
Aug 06, 2013 | 91.88 | 92.24 | 91.75 | 92.04 | 2,130,909 | +0.08(+0.09%) |
Aug 05, 2013 | 91.51 | 92.31 | 91.28 | 91.96 | 1,574,488 | +0.28(+0.31%) |
Aug 02, 2013 | 91.19 | 91.91 | 90.32 | 91.68 | 2,495,156 | +1.19(+1.31%) |
Aug 01, 2013 | 89.45 | 90.54 | 89.44 | 90.49 | 1,678,586 | +1.52(+1.71%) |
Jul 31, 2013 | 89.21 | 90.05 | 88.38 | 88.97 | 2,469,553 | +0.02(+0.02%) |
Jul 30, 2013 | 89.27 | 89.57 | 88.50 | 88.95 | 2,139,286 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.88 | 2,331,726 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,346 | +0.37(+0.42%) |
Jul 25, 2013 | 87.11 | 88.53 | 86.88 | 88.51 | 3,825,175 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.17 | 87.57 | 88.23 | 2,998,038 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.48 | 87.05 | 87.34 | 3,570,782 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.73 | 85.31 | 85.66 | 1,524,771 | +0.07(+0.09%) |
Jul 19, 2013 | 85.17 | 85.65 | 84.95 | 85.59 | 2,313,886 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,644 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.34 | 1,186,036 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.82 | 83.38 | 83.40 | 1,720,642 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,105 | +1.36(+1.64%) |
Jul 12, 2013 | 83.79 | 84.12 | 82.80 | 83.35 | 1,970,192 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.82 | 82.97 | 83.77 | 1,509,773 | +1.17(+1.42%) |
Jul 10, 2013 | 81.20 | 82.72 | 81.09 | 82.60 | 1,886,173 | +1.44(+1.78%) |
Jul 09, 2013 | 81.28 | 81.71 | 80.85 | 81.16 | 1,553,743 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.03 | 80.53 | 80.86 | 1,488,334 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,945 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.54 | 78.17 | 79.40 | 879,644 | +0.59(+0.75%) |
Jul 02, 2013 | 79.97 | 79.97 | 78.47 | 78.81 | 2,142,499 | -1.23(-1.54%) |
Jul 01, 2013 | 80.34 | 80.63 | 79.91 | 80.04 | 2,037,388 | -0.30(-0.37%) |
Jun 28, 2013 | 79.34 | 80.63 | 79.34 | 80.34 | 3,668,686 | +0.81(+1.02%) |
Jun 27, 2013 | 78.62 | 79.72 | 78.52 | 79.52 | 3,424,278 | +1.18(+1.50%) |
Jun 26, 2013 | 77.40 | 78.45 | 77.30 | 78.34 | 2,250,108 | +1.56(+2.03%) |
Jun 25, 2013 | 77.40 | 77.48 | 76.69 | 76.79 | 1,981,791 | -0.12(-0.15%) |
Jun 24, 2013 | 77.56 | 77.71 | 76.67 | 76.91 | 1,915,915 | -0.91(-1.17%) |
Jun 21, 2013 | 78.14 | 78.61 | 77.77 | 77.82 | 3,828,900 | +0.01(+0.02%) |
Jun 20, 2013 | 78.71 | 79.20 | 77.77 | 77.80 | 3,498,775 | -1.40(-1.77%) |
Jun 19, 2013 | 80.56 | 80.80 | 79.18 | 79.20 | 2,114,227 | -1.42(-1.76%) |
Jun 18, 2013 | 80.42 | 80.93 | 80.23 | 80.62 | 2,236,436 | +0.43(+0.54%) |
Jun 17, 2013 | 80.18 | 80.92 | 79.80 | 80.20 | 1,544,966 | +0.42(+0.53%) |
Jun 14, 2013 | 79.81 | 80.34 | 79.41 | 79.77 | 1,421,767 | -0.20(-0.25%) |
Jun 13, 2013 | 79.28 | 80.21 | 78.97 | 79.97 | 2,471,948 | +0.68(+0.86%) |
Jun 12, 2013 | 79.19 | 79.55 | 78.74 | 79.29 | 2,156,325 | +0.81(+1.03%) |
Jun 11, 2013 | 78.48 | 79.00 | 77.94 | 78.48 | 1,537,862 | -0.53(-0.67%) |
Jun 10, 2013 | 79.58 | 79.73 | 78.83 | 79.01 | 1,496,503 | -0.51(-0.64%) |
Jun 07, 2013 | 77.45 | 79.60 | 77.34 | 79.52 | 2,467,423 | +2.21(+2.86%) |
Jun 06, 2013 | 76.88 | 77.41 | 76.32 | 77.31 | 2,231,014 | +0.58(+0.75%) |
Jun 05, 2013 | 77.67 | 77.72 | 76.62 | 76.73 | 1,800,282 | -1.10(-1.41%) |
Jun 04, 2013 | 77.95 | 78.38 | 77.52 | 77.83 | 2,099,194 | -0.27(-0.35%) |