Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 88.17 | 88.17 | 87.24 | 87.40 | 27,766 | -0.40(-0.46%) |
Aug 29, 2013 | 87.99 | 88.38 | 87.50 | 87.80 | 108,473 | -0.98(-1.10%) |
Aug 28, 2013 | 88.61 | 89.20 | 88.61 | 88.78 | 36,991 | -1.82(-2.01%) |
Aug 27, 2013 | 90.74 | 91.46 | 90.60 | 90.60 | 104,049 | -1.81(-1.96%) |
Aug 26, 2013 | 92.25 | 92.62 | 92.25 | 92.41 | 30,928 | -0.34(-0.37%) |
Aug 23, 2013 | 92.30 | 92.89 | 92.20 | 92.75 | 45,872 | +1.31(+1.43%) |
Aug 22, 2013 | 91.00 | 91.64 | 90.99 | 91.44 | 38,507 | +1.84(+2.05%) |
Aug 21, 2013 | 89.38 | 90.55 | 89.21 | 89.60 | 23,529 | -1.33(-1.46%) |
Aug 20, 2013 | 90.52 | 90.93 | 90.27 | 90.93 | 16,038 | +0.78(+0.87%) |
Aug 19, 2013 | 91.15 | 91.20 | 90.14 | 90.15 | 26,394 | -0.70(-0.77%) |
Aug 16, 2013 | 90.20 | 90.86 | 90.13 | 90.85 | 27,604 | +0.51(+0.56%) |
Aug 15, 2013 | 89.05 | 90.36 | 88.47 | 90.34 | 27,924 | +0.13(+0.15%) |
Aug 14, 2013 | 90.46 | 90.57 | 89.89 | 90.21 | 20,301 | -0.28(-0.31%) |
Aug 13, 2013 | 90.17 | 90.56 | 89.50 | 90.49 | 30,006 | +2.38(+2.70%) |
Aug 12, 2013 | 87.62 | 88.84 | 87.56 | 88.11 | 22,641 | +1.39(+1.61%) |
Aug 09, 2013 | 86.32 | 86.80 | 86.15 | 86.72 | 18,269 | -0.94(-1.07%) |
Aug 08, 2013 | 87.17 | 87.71 | 86.95 | 87.65 | 42,564 | +0.90(+1.04%) |
Aug 07, 2013 | 86.51 | 86.97 | 86.25 | 86.75 | 29,216 | -0.50(-0.57%) |
Aug 06, 2013 | 88.34 | 88.57 | 87.25 | 87.25 | 141,177 | -1.00(-1.13%) |
Aug 05, 2013 | 88.38 | 88.52 | 87.50 | 88.25 | 47,231 | -2.26(-2.50%) |
Aug 02, 2013 | 90.03 | 90.51 | 89.85 | 90.51 | 29,429 | +0.72(+0.80%) |
Aug 01, 2013 | 89.51 | 89.79 | 89.08 | 89.79 | 31,003 | +1.27(+1.43%) |
Jul 31, 2013 | 88.02 | 89.22 | 87.80 | 88.52 | 24,094 | -0.84(-0.94%) |
Jul 30, 2013 | 89.74 | 89.89 | 89.20 | 89.36 | 15,575 | +0.91(+1.03%) |
Jul 29, 2013 | 88.19 | 88.55 | 87.83 | 88.45 | 19,623 | +0.52(+0.59%) |
Jul 26, 2013 | 88.41 | 88.42 | 87.06 | 87.93 | 32,763 | -1.41(-1.58%) |
Jul 25, 2013 | 88.71 | 89.34 | 87.95 | 89.34 | 43,540 | -2.36(-2.57%) |
Jul 24, 2013 | 92.43 | 92.43 | 91.40 | 91.70 | 49,568 | -0.58(-0.63%) |
Jul 23, 2013 | 92.64 | 92.64 | 92.00 | 92.28 | 21,858 | -0.12(-0.13%) |
Jul 22, 2013 | 92.59 | 92.90 | 92.33 | 92.40 | 23,268 | +0.45(+0.49%) |
Jul 19, 2013 | 91.58 | 92.12 | 91.53 | 91.95 | 15,353 | -0.75(-0.81%) |
Jul 18, 2013 | 92.01 | 92.70 | 91.81 | 92.70 | 13,092 | -0.35(-0.38%) |
Jul 17, 2013 | 93.44 | 93.50 | 92.75 | 93.05 | 19,189 | +0.80(+0.87%) |
Jul 16, 2013 | 92.29 | 92.37 | 91.89 | 92.25 | 18,155 | -0.07(-0.08%) |
Jul 15, 2013 | 92.30 | 92.43 | 92.10 | 92.32 | 26,508 | +0.22(+0.24%) |
Jul 12, 2013 | 92.06 | 92.10 | 91.44 | 92.10 | 25,160 | -1.43(-1.53%) |
Jul 11, 2013 | 92.95 | 93.81 | 92.43 | 93.53 | 38,719 | +3.54(+3.94%) |
Jul 10, 2013 | 89.08 | 90.60 | 89.08 | 89.99 | 28,397 | +0.66(+0.73%) |
Jul 09, 2013 | 89.70 | 89.44 | 88.87 | 89.33 | 45,911 | +0.53(+0.60%) |
Jul 08, 2013 | 88.67 | 89.23 | 88.45 | 88.80 | 129,454 | +2.22(+2.56%) |
Jul 05, 2013 | 87.11 | 87.37 | 86.00 | 86.58 | 36,053 | -1.87(-2.11%) |
Jul 03, 2013 | 87.26 | 88.53 | 87.09 | 88.45 | 22,143 | +0.41(+0.47%) |
Jul 02, 2013 | 88.82 | 89.16 | 87.71 | 88.04 | 42,855 | -1.07(-1.20%) |
Jul 01, 2013 | 89.08 | 89.62 | 89.05 | 89.11 | 48,752 | -0.38(-0.42%) |
Jun 28, 2013 | 89.10 | 89.94 | 88.87 | 89.49 | 38,342 | +0.65(+0.73%) |
Jun 27, 2013 | 88.37 | 89.10 | 88.37 | 88.84 | 119,123 | -1.18(-1.31%) |
Jun 26, 2013 | 91.32 | 91.48 | 90.02 | 90.02 | 95,801 | -0.93(-1.02%) |
Jun 25, 2013 | 91.16 | 91.35 | 90.06 | 90.95 | 76,152 | +0.65(+0.72%) |
Jun 24, 2013 | 89.37 | 90.65 | 89.27 | 90.30 | 51,007 | -1.45(-1.58%) |
Jun 21, 2013 | 93.27 | 93.48 | 90.76 | 91.75 | 49,368 | -1.71(-1.83%) |
Jun 20, 2013 | 94.57 | 94.68 | 93.22 | 93.46 | 36,980 | -3.69(-3.80%) |
Jun 19, 2013 | 99.83 | 99.92 | 97.05 | 97.15 | 26,358 | -2.71(-2.71%) |
Jun 18, 2013 | 99.12 | 100.00 | 99.12 | 99.86 | 31,835 | +1.60(+1.63%) |
Jun 17, 2013 | 98.52 | 99.19 | 97.93 | 98.26 | 23,004 | +1.23(+1.27%) |
Jun 14, 2013 | 97.14 | 97.74 | 96.35 | 97.03 | 17,198 | -0.02(-0.02%) |
Jun 13, 2013 | 95.70 | 97.41 | 95.55 | 97.05 | 24,478 | +0.55(+0.57%) |
Jun 12, 2013 | 98.02 | 98.06 | 96.50 | 96.50 | 27,260 | -0.38(-0.39%) |
Jun 11, 2013 | 96.00 | 97.37 | 95.86 | 96.88 | 24,735 | -0.79(-0.81%) |
Jun 10, 2013 | 97.92 | 98.00 | 96.97 | 97.67 | 14,725 | +1.65(+1.72%) |
Jun 07, 2013 | 94.27 | 96.48 | 94.01 | 96.02 | 22,184 | +1.04(+1.09%) |
Jun 06, 2013 | 95.34 | 95.97 | 94.10 | 94.98 | 46,967 | -0.34(-0.36%) |
Jun 05, 2013 | 95.85 | 96.30 | 95.31 | 95.32 | 20,478 | -2.58(-2.64%) |
Jun 04, 2013 | 98.37 | 98.69 | 97.34 | 97.90 | 59,761 | -1.40(-1.41%) |