Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.04 | 122,512 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.01 | 89.91 | 90.47 | 44,899 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.43 | 90.14 | 75,264 | +0.45(+0.50%) |
Aug 27, 2013 | 90.53 | 90.67 | 89.61 | 89.69 | 123,161 | -1.69(-1.85%) |
Aug 26, 2013 | 91.39 | 91.86 | 91.21 | 91.38 | 599,002 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.13 | 90.54 | 91.04 | 63,102 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.00 | 90.38 | 90.86 | 90,569 | +0.56(+0.62%) |
Aug 21, 2013 | 90.53 | 91.12 | 90.05 | 90.30 | 384,615 | -0.36(-0.39%) |
Aug 20, 2013 | 90.35 | 90.99 | 90.35 | 90.66 | 221,062 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.81 | 90.05 | 90.39 | 61,198 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.15 | 90.24 | 490,967 | -0.48(-0.53%) |
Aug 15, 2013 | 91.76 | 91.76 | 90.65 | 90.72 | 171,981 | -1.52(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.24 | 92.24 | 96,559 | -0.68(-0.73%) |
Aug 13, 2013 | 93.02 | 93.16 | 92.20 | 92.92 | 97,230 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.44 | 92.70 | 205,062 | -0.34(-0.36%) |
Aug 09, 2013 | 93.07 | 93.60 | 92.87 | 93.04 | 59,356 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.65 | 93.06 | 93.35 | 185,936 | +0.08(+0.08%) |
Aug 07, 2013 | 93.08 | 93.50 | 92.80 | 93.27 | 51,732 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.27 | 370,385 | -0.55(-0.58%) |
Aug 05, 2013 | 93.84 | 94.10 | 93.66 | 93.82 | 56,441 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,499 | -0.05(-0.06%) |
Aug 01, 2013 | 93.82 | 94.02 | 93.73 | 93.96 | 203,340 | +0.63(+0.68%) |
Jul 31, 2013 | 93.29 | 93.97 | 93.21 | 93.32 | 106,307 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.52 | 92.74 | 93.13 | 189,994 | +0.04(+0.05%) |
Jul 29, 2013 | 93.27 | 93.52 | 92.86 | 93.09 | 1,873,917 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.19 | 93.39 | 52,282 | +0.49(+0.53%) |
Jul 25, 2013 | 92.28 | 92.89 | 91.79 | 92.89 | 104,552 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,169 | -0.05(-0.06%) |
Jul 23, 2013 | 92.96 | 92.96 | 92.33 | 92.44 | 206,941 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.82 | 3,905,026 | +0.43(+0.47%) |
Jul 19, 2013 | 91.13 | 92.41 | 90.99 | 92.39 | 47,053 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.51 | 91.15 | 91.23 | 36,922 | +0.28(+0.30%) |
Jul 17, 2013 | 91.13 | 91.40 | 90.89 | 90.95 | 45,377 | +0.16(+0.18%) |
Jul 16, 2013 | 91.40 | 91.48 | 90.56 | 90.79 | 59,006 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,620 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.27 | 90.41 | 91.21 | 41,799 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.68 | 90.21 | 90.61 | 47,884 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,514 | +0.58(+0.65%) |
Jul 09, 2013 | 88.87 | 89.00 | 88.50 | 88.89 | 128,344 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,159 | +0.50(+0.57%) |
Jul 05, 2013 | 87.61 | 88.14 | 87.33 | 88.12 | 26,399 | +1.20(+1.39%) |
Jul 03, 2013 | 86.77 | 87.21 | 86.43 | 86.91 | 20,167 | -0.20(-0.23%) |
Jul 02, 2013 | 87.18 | 87.62 | 86.90 | 87.11 | 54,439 | -0.16(-0.19%) |
Jul 01, 2013 | 87.24 | 88.27 | 87.15 | 87.28 | 1,139,705 | +0.47(+0.54%) |
Jun 28, 2013 | 87.41 | 87.61 | 86.81 | 86.81 | 75,078 | -0.59(-0.67%) |
Jun 27, 2013 | 87.55 | 87.86 | 87.35 | 87.40 | 48,247 | +0.36(+0.41%) |
Jun 26, 2013 | 86.47 | 87.41 | 86.44 | 87.04 | 61,899 | +1.15(+1.34%) |
Jun 25, 2013 | 86.04 | 86.19 | 85.34 | 85.89 | 124,142 | +0.51(+0.60%) |
Jun 24, 2013 | 85.24 | 86.11 | 84.62 | 85.38 | 541,534 | -0.76(-0.88%) |
Jun 21, 2013 | 85.74 | 86.60 | 85.28 | 86.14 | 112,786 | +0.89(+1.04%) |
Jun 20, 2013 | 86.92 | 86.92 | 85.00 | 85.25 | 165,212 | -2.30(-2.62%) |
Jun 19, 2013 | 88.97 | 89.01 | 87.54 | 87.55 | 72,967 | -1.42(-1.59%) |
Jun 18, 2013 | 88.41 | 89.01 | 88.31 | 88.96 | 52,688 | +0.75(+0.85%) |
Jun 17, 2013 | 88.60 | 88.93 | 87.84 | 88.21 | 49,970 | +0.15(+0.17%) |
Jun 14, 2013 | 88.12 | 88.57 | 87.94 | 88.06 | 69,804 | -0.24(-0.27%) |
Jun 13, 2013 | 86.82 | 88.36 | 86.35 | 88.31 | 52,124 | +1.30(+1.50%) |
Jun 12, 2013 | 88.41 | 88.60 | 87.00 | 87.00 | 66,306 | -0.88(-1.00%) |
Jun 11, 2013 | 87.65 | 88.42 | 87.21 | 87.88 | 147,345 | -0.40(-0.45%) |
Jun 10, 2013 | 88.33 | 88.41 | 87.90 | 88.28 | 120,711 | +0.21(+0.24%) |
Jun 07, 2013 | 87.68 | 88.40 | 87.68 | 88.07 | 61,842 | +0.99(+1.13%) |
Jun 06, 2013 | 85.92 | 87.08 | 85.51 | 87.08 | 80,184 | +1.18(+1.38%) |
Jun 05, 2013 | 87.04 | 87.48 | 85.71 | 85.90 | 106,749 | -1.30(-1.49%) |
Jun 04, 2013 | 87.90 | 88.19 | 86.84 | 87.19 | 86,805 | -0.61(-0.70%) |