Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 92.03 | 92.28 | 91.59 | 91.72 | 522,211 | -2.35(-2.50%) |
Aug 29, 2013 | 93.98 | 94.90 | 93.88 | 94.08 | 315,413 | -0.02(-0.02%) |
Aug 28, 2013 | 94.02 | 94.65 | 93.61 | 94.09 | 228,735 | -0.10(-0.10%) |
Aug 27, 2013 | 94.64 | 94.90 | 93.95 | 94.19 | 435,940 | -0.87(-0.92%) |
Aug 26, 2013 | 95.88 | 95.96 | 94.90 | 95.06 | 240,839 | -1.38(-1.43%) |
Aug 23, 2013 | 96.92 | 96.92 | 95.70 | 96.45 | 269,107 | +1.70(+1.80%) |
Aug 22, 2013 | 94.40 | 95.00 | 94.28 | 94.75 | 243,072 | +1.45(+1.55%) |
Aug 21, 2013 | 94.31 | 94.54 | 93.05 | 93.30 | 575,942 | -2.97(-3.08%) |
Aug 20, 2013 | 95.90 | 96.58 | 95.63 | 96.26 | 394,998 | -1.09(-1.12%) |
Aug 19, 2013 | 97.87 | 98.06 | 97.11 | 97.35 | 258,240 | -0.52(-0.53%) |
Aug 16, 2013 | 97.65 | 98.42 | 97.49 | 97.87 | 372,313 | +1.09(+1.12%) |
Aug 15, 2013 | 97.92 | 97.93 | 96.44 | 96.78 | 441,712 | -1.38(-1.41%) |
Aug 14, 2013 | 98.51 | 98.69 | 97.99 | 98.16 | 180,043 | -0.71(-0.71%) |
Aug 13, 2013 | 97.75 | 99.13 | 97.55 | 98.87 | 390,245 | +1.43(+1.47%) |
Aug 12, 2013 | 97.58 | 97.58 | 96.99 | 97.44 | 387,677 | +0.57(+0.59%) |
Aug 09, 2013 | 97.58 | 97.75 | 96.67 | 96.87 | 419,677 | -0.35(-0.36%) |
Aug 08, 2013 | 97.19 | 97.56 | 96.54 | 97.22 | 502,375 | +0.36(+0.37%) |
Aug 07, 2013 | 98.49 | 98.00 | 96.82 | 96.86 | 781,494 | -1.62(-1.65%) |
Aug 06, 2013 | 98.47 | 98.74 | 98.03 | 98.49 | 651,271 | +0.14(+0.15%) |
Aug 05, 2013 | 98.09 | 98.69 | 97.32 | 98.34 | 1,043,814 | -3.66(-3.59%) |
Aug 02, 2013 | 98.58 | 102.47 | 98.00 | 102.00 | 1,536,323 | +6.14(+6.41%) |
Aug 01, 2013 | 95.87 | 96.34 | 95.60 | 95.86 | 821,144 | +3.30(+3.56%) |
Jul 31, 2013 | 92.80 | 92.99 | 92.06 | 92.57 | 478,948 | -0.52(-0.56%) |
Jul 30, 2013 | 93.41 | 93.66 | 92.91 | 93.09 | 576,707 | +1.78(+1.95%) |
Jul 29, 2013 | 91.75 | 92.14 | 91.21 | 91.31 | 857,228 | -3.22(-3.41%) |
Jul 26, 2013 | 94.59 | 94.59 | 93.34 | 94.53 | 812,168 | -2.32(-2.40%) |
Jul 25, 2013 | 96.35 | 96.96 | 95.91 | 96.86 | 397,839 | -0.67(-0.69%) |
Jul 24, 2013 | 98.23 | 98.25 | 97.25 | 97.52 | 395,103 | -0.80(-0.81%) |
Jul 23, 2013 | 98.98 | 98.98 | 98.00 | 98.32 | 415,430 | -0.62(-0.63%) |
Jul 22, 2013 | 98.73 | 99.31 | 98.81 | 98.94 | 397,334 | -0.05(-0.05%) |
Jul 19, 2013 | 98.72 | 99.13 | 98.55 | 98.99 | 473,064 | -0.33(-0.34%) |
Jul 18, 2013 | 98.74 | 99.58 | 98.55 | 99.32 | 632,051 | +0.03(+0.03%) |
Jul 17, 2013 | 99.33 | 99.86 | 98.50 | 99.29 | 798,483 | +1.40(+1.44%) |
Jul 16, 2013 | 98.25 | 98.31 | 97.26 | 97.89 | 837,487 | -0.55(-0.56%) |
Jul 15, 2013 | 98.71 | 98.71 | 98.11 | 98.44 | 318,295 | -0.04(-0.04%) |
Jul 12, 2013 | 98.12 | 98.48 | 98.01 | 98.48 | 391,753 | +0.30(+0.31%) |
Jul 11, 2013 | 97.60 | 98.28 | 97.43 | 98.18 | 455,635 | +1.91(+1.99%) |
Jul 10, 2013 | 96.23 | 96.45 | 95.88 | 96.26 | 383,026 | +0.43(+0.45%) |
Jul 09, 2013 | 96.18 | 96.12 | 95.68 | 95.83 | 598,678 | +0.99(+1.04%) |
Jul 08, 2013 | 94.83 | 95.07 | 94.43 | 94.84 | 427,111 | -0.28(-0.30%) |
Jul 05, 2013 | 95.62 | 95.66 | 94.43 | 95.13 | 441,865 | +0.57(+0.60%) |
Jul 03, 2013 | 93.79 | 94.56 | 93.49 | 94.56 | 225,143 | +0.04(+0.04%) |
Jul 02, 2013 | 94.69 | 95.17 | 94.07 | 94.52 | 816,792 | +1.10(+1.18%) |
Jul 01, 2013 | 92.94 | 93.73 | 92.08 | 93.42 | 795,490 | +1.79(+1.96%) |
Jun 28, 2013 | 92.12 | 92.39 | 91.40 | 91.62 | 613,755 | -0.82(-0.89%) |
Jun 27, 2013 | 91.65 | 92.67 | 91.45 | 92.44 | 845,347 | +2.79(+3.12%) |
Jun 26, 2013 | 89.48 | 89.68 | 88.78 | 89.65 | 717,936 | +0.58(+0.66%) |
Jun 25, 2013 | 89.19 | 89.45 | 88.57 | 89.07 | 421,569 | +0.58(+0.65%) |
Jun 24, 2013 | 89.11 | 89.35 | 87.54 | 88.49 | 860,538 | -2.29(-2.53%) |
Jun 21, 2013 | 90.65 | 90.94 | 89.30 | 90.78 | 1,008,009 | +1.89(+2.13%) |
Jun 20, 2013 | 90.34 | 90.47 | 88.52 | 88.89 | 983,973 | -2.82(-3.08%) |
Jun 19, 2013 | 93.17 | 93.54 | 91.66 | 91.72 | 811,809 | -1.15(-1.23%) |
Jun 18, 2013 | 92.98 | 93.36 | 92.57 | 92.86 | 949,829 | +1.45(+1.59%) |
Jun 17, 2013 | 91.16 | 91.80 | 90.77 | 91.41 | 771,916 | +2.28(+2.56%) |
Jun 14, 2013 | 90.13 | 90.56 | 88.69 | 89.13 | 778,924 | -2.98(-3.23%) |
Jun 13, 2013 | 90.49 | 92.15 | 90.37 | 92.11 | 592,032 | +1.65(+1.82%) |
Jun 12, 2013 | 91.85 | 92.13 | 89.89 | 90.46 | 784,106 | -0.60(-0.66%) |
Jun 11, 2013 | 91.38 | 92.09 | 90.57 | 91.06 | 1,134,842 | -0.93(-1.02%) |
Jun 10, 2013 | 92.40 | 92.51 | 91.43 | 92.00 | 1,128,815 | +3.11(+3.49%) |
Jun 07, 2013 | 86.92 | 89.26 | 86.26 | 88.89 | 1,833,971 | +1.96(+2.25%) |
Jun 06, 2013 | 86.20 | 86.95 | 85.26 | 86.93 | 916,074 | -0.30(-0.34%) |
Jun 05, 2013 | 87.52 | 88.10 | 86.98 | 87.23 | 677,726 | -2.57(-2.87%) |
Jun 04, 2013 | 89.84 | 90.28 | 88.91 | 89.80 | 814,884 | +1.56(+1.76%) |