Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 87.38 | 87.38 | 85.97 | 86.33 | 5,788 | -0.02(-0.02%) |
Aug 29, 2013 | 86.54 | 87.53 | 86.27 | 86.35 | 10,668 | +1.20(+1.41%) |
Aug 28, 2013 | 84.70 | 85.28 | 84.14 | 85.15 | 5,762 | -1.33(-1.54%) |
Aug 27, 2013 | 87.25 | 87.25 | 86.48 | 86.48 | 11,805 | -2.13(-2.40%) |
Aug 26, 2013 | 88.98 | 90.04 | 88.52 | 88.61 | 5,576 | -0.29(-0.33%) |
Aug 23, 2013 | 89.66 | 89.66 | 88.40 | 88.90 | 8,088 | -0.03(-0.03%) |
Aug 22, 2013 | 88.94 | 89.19 | 87.85 | 88.93 | 10,567 | +0.58(+0.66%) |
Aug 21, 2013 | 89.08 | 89.20 | 87.94 | 88.35 | 13,741 | +0.12(+0.14%) |
Aug 20, 2013 | 88.39 | 88.43 | 88.11 | 88.23 | 1,128 | +0.21(+0.24%) |
Aug 19, 2013 | 88.09 | 88.90 | 88.02 | 88.02 | 21,842 | -0.25(-0.28%) |
Aug 16, 2013 | 87.96 | 88.29 | 87.53 | 88.27 | 8,013 | +0.76(+0.87%) |
Aug 15, 2013 | 87.96 | 88.16 | 87.10 | 87.51 | 5,339 | -1.49(-1.67%) |
Aug 14, 2013 | 88.81 | 89.77 | 88.81 | 89.00 | 5,102 | +0.35(+0.39%) |
Aug 13, 2013 | 89.40 | 89.70 | 88.29 | 88.65 | 8,948 | -0.86(-0.96%) |
Aug 12, 2013 | 90.55 | 90.55 | 89.43 | 89.51 | 6,827 | -3.09(-3.34%) |
Aug 09, 2013 | 92.22 | 92.60 | 92.00 | 92.60 | 4,856 | +0.04(+0.04%) |
Aug 08, 2013 | 92.73 | 92.74 | 92.07 | 92.56 | 4,118 | -0.44(-0.47%) |
Aug 07, 2013 | 92.89 | 93.00 | 92.52 | 93.00 | 6,172 | +1.69(+1.85%) |
Aug 06, 2013 | 92.02 | 92.33 | 91.26 | 91.31 | 122,389 | -0.01(-0.01%) |
Aug 05, 2013 | 91.01 | 91.39 | 90.90 | 91.32 | 20,645 | -0.55(-0.60%) |
Aug 02, 2013 | 90.71 | 92.24 | 90.63 | 91.87 | 7,044 | +1.22(+1.35%) |
Aug 01, 2013 | 90.65 | 90.86 | 90.32 | 90.65 | 3,842 | +1.02(+1.14%) |
Jul 31, 2013 | 90.74 | 90.74 | 89.10 | 89.63 | 6,568 | -0.81(-0.90%) |
Jul 30, 2013 | 92.74 | 92.74 | 90.44 | 90.44 | 5,148 | -1.91(-2.07%) |
Jul 29, 2013 | 93.16 | 93.16 | 91.84 | 92.35 | 3,835 | -0.77(-0.83%) |
Jul 26, 2013 | 92.54 | 93.34 | 91.83 | 93.12 | 5,367 | -2.48(-2.59%) |
Jul 25, 2013 | 94.30 | 95.64 | 94.30 | 95.60 | 22,983 | +5.06(+5.59%) |
Jul 24, 2013 | 90.61 | 91.24 | 90.20 | 90.54 | 31,132 | -0.75(-0.82%) |
Jul 23, 2013 | 91.20 | 91.53 | 90.51 | 91.29 | 3,221 | -0.16(-0.17%) |
Jul 22, 2013 | 91.57 | 91.73 | 91.44 | 91.45 | 6,205 | -0.60(-0.65%) |
Jul 19, 2013 | 92.39 | 92.39 | 91.33 | 92.05 | 6,487 | +0.09(+0.10%) |
Jul 18, 2013 | 92.15 | 92.21 | 91.26 | 91.96 | 2,938 | +1.97(+2.19%) |
Jul 17, 2013 | 90.30 | 90.71 | 89.56 | 89.99 | 36,138 | -0.71(-0.78%) |
Jul 16, 2013 | 90.82 | 90.82 | 89.86 | 90.70 | 9,948 | -0.71(-0.78%) |
Jul 15, 2013 | 92.20 | 92.35 | 91.10 | 91.41 | 795 | -0.33(-0.36%) |
Jul 12, 2013 | 91.52 | 91.95 | 90.90 | 91.74 | 12,322 | -0.23(-0.25%) |
Jul 11, 2013 | 90.69 | 92.00 | 90.55 | 91.97 | 1,376 | +1.75(+1.94%) |
Jul 10, 2013 | 89.54 | 90.23 | 89.13 | 90.22 | 3,457 | -0.14(-0.15%) |
Jul 09, 2013 | 89.46 | 90.40 | 89.45 | 90.36 | 4,899 | +0.40(+0.44%) |
Jul 08, 2013 | 91.17 | 91.17 | 89.74 | 89.96 | 78,208 | -0.12(-0.13%) |
Jul 05, 2013 | 90.23 | 90.23 | 89.18 | 90.08 | 8,766 | +2.22(+2.53%) |
Jul 03, 2013 | 87.33 | 88.06 | 86.99 | 87.86 | 2,484 | -0.58(-0.66%) |
Jul 02, 2013 | 88.44 | 89.06 | 87.66 | 88.44 | 10,188 | -0.46(-0.52%) |
Jul 01, 2013 | 87.85 | 89.08 | 87.85 | 88.90 | 7,957 | +1.82(+2.09%) |
Jun 28, 2013 | 87.86 | 88.35 | 86.80 | 87.08 | 67,409 | -0.60(-0.68%) |
Jun 27, 2013 | 87.12 | 88.37 | 87.12 | 87.68 | 45,621 | +0.06(+0.07%) |
Jun 26, 2013 | 87.33 | 87.64 | 87.11 | 87.62 | 12,273 | +0.12(+0.14%) |
Jun 25, 2013 | 87.45 | 87.69 | 87.10 | 87.50 | 13,266 | +0.90(+1.04%) |
Jun 24, 2013 | 86.35 | 87.40 | 85.76 | 86.60 | 34,245 | -3.26(-3.63%) |
Jun 21, 2013 | 90.04 | 90.04 | 88.69 | 89.86 | 8,346 | +0.91(+1.02%) |
Jun 20, 2013 | 91.19 | 91.19 | 88.95 | 88.95 | 7,072 | -3.05(-3.32%) |
Jun 19, 2013 | 93.46 | 93.82 | 92.00 | 92.00 | 3,546 | -1.34(-1.44%) |
Jun 18, 2013 | 93.39 | 93.39 | 92.15 | 93.34 | 6,203 | +1.27(+1.38%) |
Jun 17, 2013 | 92.92 | 92.92 | 92.07 | 92.07 | 2,669 | -0.04(-0.04%) |
Jun 14, 2013 | 93.09 | 93.09 | 91.68 | 92.11 | 8,875 | +0.01(+0.01%) |
Jun 13, 2013 | 91.36 | 92.60 | 91.10 | 92.10 | 3,685 | -1.41(-1.51%) |
Jun 12, 2013 | 93.50 | 93.88 | 93.28 | 93.51 | 5,917 | +0.41(+0.44%) |
Jun 11, 2013 | 92.44 | 93.10 | 91.35 | 93.10 | 18,492 | +0.55(+0.59%) |
Jun 10, 2013 | 92.50 | 93.39 | 91.96 | 92.55 | 11,286 | +0.77(+0.84%) |
Jun 07, 2013 | 91.19 | 92.42 | 90.66 | 91.78 | 11,161 | +0.46(+0.50%) |
Jun 06, 2013 | 91.29 | 91.36 | 90.58 | 91.32 | 4,019 | -0.38(-0.41%) |
Jun 05, 2013 | 91.42 | 92.65 | 91.42 | 91.70 | 9,167 | +1.18(+1.30%) |
Jun 04, 2013 | 90.94 | 91.26 | 90.50 | 90.52 | 13,401 | -0.33(-0.36%) |