Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 89.35 | 89.38 | 88.22 | 88.49 | 3,198,834 | -0.86(-0.96%) |
Aug 29, 2013 | 87.95 | 89.79 | 87.71 | 89.36 | 3,580,972 | +1.41(+1.61%) |
Aug 28, 2013 | 87.80 | 88.41 | 87.35 | 87.94 | 3,294,951 | +0.05(+0.06%) |
Aug 27, 2013 | 88.90 | 89.53 | 87.76 | 87.89 | 5,137,075 | -1.98(-2.20%) |
Aug 26, 2013 | 90.05 | 90.71 | 89.59 | 89.87 | 2,914,442 | +0.04(+0.05%) |
Aug 23, 2013 | 89.84 | 89.84 | 89.24 | 89.82 | 3,543,592 | +0.29(+0.32%) |
Aug 22, 2013 | 88.46 | 89.84 | 88.46 | 89.53 | 3,355,924 | +1.05(+1.18%) |
Aug 21, 2013 | 88.96 | 89.21 | 88.22 | 88.49 | 4,281,004 | -0.61(-0.69%) |
Aug 20, 2013 | 89.15 | 89.49 | 89.03 | 89.10 | 4,054,307 | -0.08(-0.09%) |
Aug 19, 2013 | 87.71 | 89.58 | 87.61 | 89.18 | 4,124,328 | +1.06(+1.21%) |
Aug 16, 2013 | 87.56 | 88.51 | 87.46 | 88.11 | 4,073,833 | +0.63(+0.72%) |
Aug 15, 2013 | 87.87 | 87.96 | 86.66 | 87.48 | 5,118,161 | -1.22(-1.37%) |
Aug 14, 2013 | 90.40 | 90.40 | 88.62 | 88.70 | 5,261,665 | -1.76(-1.95%) |
Aug 13, 2013 | 88.83 | 90.73 | 88.79 | 90.46 | 4,201,916 | +1.69(+1.91%) |
Aug 12, 2013 | 89.30 | 89.47 | 88.61 | 88.77 | 4,498,575 | -0.93(-1.03%) |
Aug 09, 2013 | 89.73 | 90.39 | 89.31 | 89.70 | 3,906,450 | -0.43(-0.48%) |
Aug 08, 2013 | 90.85 | 91.32 | 90.12 | 90.13 | 4,393,229 | -0.49(-0.54%) |
Aug 07, 2013 | 90.44 | 90.77 | 89.86 | 90.62 | 3,709,183 | -0.11(-0.13%) |
Aug 06, 2013 | 91.00 | 91.31 | 90.38 | 90.74 | 6,074,853 | -0.39(-0.43%) |
Aug 05, 2013 | 90.82 | 91.38 | 90.82 | 91.13 | 4,198,654 | -0.34(-0.37%) |
Aug 02, 2013 | 89.86 | 91.51 | 89.86 | 91.47 | 4,985,533 | +1.02(+1.12%) |
Aug 01, 2013 | 89.85 | 90.70 | 89.67 | 90.45 | 5,793,978 | +1.36(+1.52%) |
Jul 31, 2013 | 89.79 | 90.09 | 89.00 | 89.09 | 5,294,084 | -0.53(-0.60%) |
Jul 30, 2013 | 88.96 | 89.87 | 88.84 | 89.63 | 5,924,968 | +0.78(+0.88%) |
Jul 29, 2013 | 87.75 | 89.11 | 87.74 | 88.85 | 4,767,917 | -0.67(-0.75%) |
Jul 26, 2013 | 90.04 | 90.04 | 89.27 | 89.52 | 4,977,662 | -0.93(-1.03%) |
Jul 25, 2013 | 90.16 | 90.81 | 89.73 | 90.45 | 6,213,483 | -0.21(-0.23%) |
Jul 24, 2013 | 92.60 | 92.82 | 90.08 | 90.66 | 9,110,950 | -0.71(-0.78%) |
Jul 23, 2013 | 90.86 | 91.54 | 90.23 | 91.37 | 5,995,321 | +0.79(+0.87%) |
Jul 22, 2013 | 90.65 | 90.80 | 90.24 | 90.59 | 4,917,740 | -0.08(-0.09%) |
Jul 19, 2013 | 90.82 | 90.82 | 89.53 | 90.67 | 7,075,137 | -0.57(-0.62%) |
Jul 18, 2013 | 88.98 | 91.54 | 88.84 | 91.24 | 9,482,117 | +2.51(+2.83%) |
Jul 17, 2013 | 88.54 | 89.37 | 88.52 | 88.73 | 4,090,638 | +0.37(+0.42%) |
Jul 16, 2013 | 89.59 | 89.69 | 87.98 | 88.36 | 6,888,110 | -1.21(-1.35%) |
Jul 15, 2013 | 88.02 | 89.75 | 87.40 | 89.57 | 15,536,480 | +3.21(+3.72%) |
Jul 12, 2013 | 90.59 | 91.68 | 83.91 | 86.36 | 52,373,608 | -4.25(-4.69%) |
Jul 11, 2013 | 90.22 | 91.09 | 90.10 | 90.60 | 5,344,554 | +1.17(+1.31%) |
Jul 10, 2013 | 88.59 | 89.52 | 88.51 | 89.43 | 4,599,221 | +0.70(+0.78%) |
Jul 09, 2013 | 89.24 | 89.65 | 88.55 | 88.74 | 4,709,323 | +0.26(+0.30%) |
Jul 08, 2013 | 88.16 | 89.09 | 87.69 | 88.48 | 4,981,217 | +0.14(+0.16%) |
Jul 05, 2013 | 87.91 | 88.33 | 87.10 | 88.33 | 4,333,624 | +1.11(+1.27%) |
Jul 03, 2013 | 85.63 | 87.35 | 85.43 | 87.22 | 3,417,785 | +1.20(+1.40%) |
Jul 02, 2013 | 87.50 | 87.53 | 85.47 | 86.02 | 4,891,923 | -1.50(-1.71%) |
Jul 01, 2013 | 87.25 | 88.18 | 87.25 | 87.52 | 4,826,272 | +0.68(+0.78%) |
Jun 28, 2013 | 87.20 | 87.73 | 86.74 | 86.84 | 6,410,821 | -0.60(-0.69%) |
Jun 27, 2013 | 86.81 | 87.75 | 86.47 | 87.44 | 7,760,462 | +2.03(+2.38%) |
Jun 26, 2013 | 84.47 | 85.95 | 84.41 | 85.41 | 6,211,410 | +1.76(+2.11%) |
Jun 25, 2013 | 84.09 | 84.48 | 83.23 | 83.64 | 4,197,515 | +0.70(+0.84%) |
Jun 24, 2013 | 83.97 | 84.31 | 82.45 | 82.95 | 6,588,557 | -1.81(-2.13%) |
Jun 21, 2013 | 84.84 | 84.89 | 82.58 | 84.75 | 12,186,414 | +0.29(+0.34%) |
Jun 20, 2013 | 86.01 | 86.35 | 84.25 | 84.47 | 8,395,745 | -2.21(-2.55%) |
Jun 19, 2013 | 88.02 | 88.29 | 86.67 | 86.68 | 4,938,851 | -1.55(-1.76%) |
Jun 18, 2013 | 87.50 | 88.29 | 87.02 | 88.23 | 4,760,667 | +0.89(+1.02%) |
Jun 17, 2013 | 87.05 | 87.75 | 86.91 | 87.34 | 4,974,685 | +1.02(+1.18%) |
Jun 14, 2013 | 86.60 | 87.50 | 86.04 | 86.32 | 4,653,084 | -0.28(-0.32%) |
Jun 13, 2013 | 85.58 | 86.75 | 85.49 | 86.60 | 4,811,471 | +1.09(+1.27%) |
Jun 12, 2013 | 86.63 | 86.82 | 85.29 | 85.52 | 3,463,955 | -0.74(-0.86%) |
Jun 11, 2013 | 86.14 | 87.13 | 85.53 | 86.25 | 3,708,932 | -0.42(-0.48%) |
Jun 10, 2013 | 86.90 | 87.27 | 86.05 | 86.67 | 4,774,735 | -0.21(-0.24%) |
Jun 07, 2013 | 84.98 | 86.97 | 84.82 | 86.88 | 6,763,932 | +2.31(+2.74%) |
Jun 06, 2013 | 83.63 | 84.61 | 83.43 | 84.57 | 4,874,246 | +1.08(+1.29%) |
Jun 05, 2013 | 84.21 | 84.53 | 83.12 | 83.49 | 6,076,348 | -0.95(-1.12%) |
Jun 04, 2013 | 85.18 | 85.55 | 83.99 | 84.44 | 4,447,032 | -0.96(-1.12%) |