Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 109.80 | 110.00 | 106.51 | 107.27 | 0 | -1.97(-1.80%) |
Aug 29, 2013 | 106.37 | 109.72 | 106.01 | 109.24 | 0 | +4.36(+4.16%) |
Aug 28, 2013 | 104.78 | 108.11 | 104.50 | 104.88 | 702,665 | +0.64(+0.61%) |
Aug 27, 2013 | 108.64 | 108.64 | 103.04 | 104.24 | 0 | -5.80(-5.27%) |
Aug 26, 2013 | 108.37 | 113.49 | 108.21 | 110.04 | 0 | +4.22(+3.99%) |
Aug 23, 2013 | 106.34 | 107.00 | 104.96 | 105.82 | 0 | +0.04(+0.04%) |
Aug 22, 2013 | 105.19 | 105.97 | 103.93 | 105.78 | 0 | +1.27(+1.22%) |
Aug 21, 2013 | 104.90 | 105.16 | 102.94 | 104.51 | 0 | -0.61(-0.58%) |
Aug 20, 2013 | 106.10 | 106.16 | 103.50 | 105.12 | 0 | -0.08(-0.08%) |
Aug 19, 2013 | 100.99 | 107.13 | 100.05 | 105.20 | 0 | +5.97(+6.02%) |
Aug 16, 2013 | 97.60 | 100.00 | 96.70 | 99.23 | 0 | +2.45(+2.53%) |
Aug 15, 2013 | 98.13 | 99.50 | 95.43 | 96.78 | 747,073 | -3.57(-3.56%) |
Aug 14, 2013 | 101.90 | 102.36 | 100.21 | 100.35 | 0 | -2.09(-2.04%) |
Aug 13, 2013 | 103.00 | 104.34 | 100.50 | 102.44 | 1,010,189 | -0.67(-0.65%) |
Aug 12, 2013 | 94.50 | 103.50 | 94.50 | 103.11 | 1,640,105 | +8.07(+8.49%) |
Aug 09, 2013 | 97.51 | 97.80 | 94.76 | 95.04 | 1,616,243 | -3.22(-3.28%) |
Aug 08, 2013 | 88.10 | 99.16 | 87.15 | 98.26 | 3,447,126 | +12.10(+14.04%) |
Aug 07, 2013 | 86.51 | 87.11 | 83.00 | 86.16 | 1,045,483 | -0.86(-0.99%) |
Aug 06, 2013 | 90.65 | 91.13 | 86.51 | 87.02 | 619,023 | -3.57(-3.94%) |
Aug 05, 2013 | 90.45 | 91.65 | 89.71 | 90.59 | 361,492 | +0.59(+0.66%) |
Aug 02, 2013 | 91.40 | 91.50 | 88.57 | 90.00 | 566,511 | -0.40(-0.44%) |
Aug 01, 2013 | 90.05 | 90.88 | 88.78 | 90.40 | 578,613 | +1.75(+1.97%) |
Jul 31, 2013 | 88.97 | 90.00 | 88.08 | 88.65 | 683,949 | +1.20(+1.37%) |
Jul 30, 2013 | 92.96 | 92.96 | 86.91 | 87.45 | 0 | -4.87(-5.28%) |
Jul 29, 2013 | 89.49 | 93.45 | 88.40 | 92.32 | 0 | +4.17(+4.73%) |
Jul 26, 2013 | 89.73 | 89.73 | 87.87 | 88.15 | 0 | -1.40(-1.56%) |
Jul 25, 2013 | 86.47 | 89.58 | 86.11 | 89.55 | 0 | +2.88(+3.32%) |
Jul 24, 2013 | 88.60 | 89.47 | 85.95 | 86.67 | 354,376 | -1.02(-1.16%) |
Jul 23, 2013 | 90.60 | 91.03 | 87.20 | 87.69 | 0 | -2.58(-2.86%) |
Jul 22, 2013 | 90.96 | 92.18 | 88.76 | 90.27 | 437,973 | +0.20(+0.22%) |
Jul 19, 2013 | 89.50 | 90.10 | 87.65 | 90.07 | 428,040 | +0.53(+0.59%) |
Jul 18, 2013 | 91.95 | 91.95 | 89.10 | 89.54 | 518,042 | -1.49(-1.64%) |
Jul 17, 2013 | 90.75 | 91.98 | 90.03 | 91.03 | 410,555 | +1.61(+1.80%) |
Jul 16, 2013 | 95.16 | 95.16 | 89.18 | 89.42 | 1,799,040 | -5.74(-6.03%) |
Jul 15, 2013 | 92.48 | 96.44 | 91.60 | 95.16 | 0 | +2.84(+3.08%) |
Jul 12, 2013 | 93.82 | 94.00 | 91.59 | 92.32 | 0 | -1.15(-1.23%) |
Jul 11, 2013 | 93.90 | 95.75 | 91.42 | 93.47 | 0 | +0.34(+0.37%) |
Jul 10, 2013 | 88.12 | 93.13 | 87.15 | 93.13 | 1,103,063 | +5.40(+6.16%) |
Jul 09, 2013 | 91.00 | 91.00 | 87.56 | 87.73 | 0 | -2.62(-2.90%) |
Jul 08, 2013 | 94.00 | 94.00 | 90.28 | 90.35 | 0 | -0.57(-0.63%) |
Jul 05, 2013 | 85.93 | 91.00 | 84.83 | 90.92 | 0 | +6.62(+7.85%) |
Jul 03, 2013 | 84.44 | 85.15 | 83.03 | 84.30 | 0 | -0.60(-0.71%) |
Jul 02, 2013 | 85.98 | 86.01 | 83.41 | 84.90 | 0 | -0.22(-0.26%) |
Jul 01, 2013 | 84.40 | 86.62 | 83.16 | 85.12 | 0 | +1.38(+1.65%) |
Jun 28, 2013 | 83.06 | 84.27 | 82.04 | 83.74 | 469,426 | +1.22(+1.48%) |
Jun 26, 2013 | 81.34 | 83.00 | 80.20 | 82.52 | 0 | +1.85(+2.29%) |
Jun 25, 2013 | 80.00 | 81.93 | 79.83 | 80.67 | 0 | +1.48(+1.87%) |
Jun 24, 2013 | 82.10 | 82.10 | 77.79 | 79.19 | 0 | -2.96(-3.60%) |
Jun 21, 2013 | 87.30 | 87.47 | 79.69 | 82.15 | 917,473 | -3.45(-4.03%) |
Jun 20, 2013 | 85.91 | 87.99 | 84.05 | 85.60 | 0 | +1.00(+1.18%) |
Jun 19, 2013 | 86.13 | 86.13 | 83.79 | 84.60 | 453,591 | -1.52(-1.76%) |
Jun 18, 2013 | 87.47 | 87.88 | 85.40 | 86.12 | 0 | -0.86(-0.99%) |
Jun 17, 2013 | 85.84 | 87.00 | 85.10 | 86.98 | 0 | +2.82(+3.35%) |
Jun 14, 2013 | 83.47 | 86.40 | 83.42 | 84.16 | 0 | +0.92(+1.11%) |
Jun 13, 2013 | 81.63 | 83.46 | 81.00 | 83.24 | 469,970 | +1.43(+1.75%) |
Jun 12, 2013 | 83.04 | 83.97 | 81.02 | 81.81 | 352,851 | -0.75(-0.91%) |
Jun 11, 2013 | 82.18 | 84.37 | 81.01 | 82.56 | 785,927 | -0.09(-0.11%) |
Jun 10, 2013 | 80.11 | 84.38 | 79.31 | 82.65 | 0 | +4.17(+5.31%) |
Jun 07, 2013 | 79.62 | 81.00 | 78.17 | 78.48 | 0 | -1.11(-1.39%) |
Jun 06, 2013 | 77.50 | 79.69 | 76.67 | 79.59 | 0 | +3.08(+4.03%) |
Jun 05, 2013 | 76.75 | 77.71 | 74.54 | 76.51 | 0 | -1.07(-1.38%) |
Jun 04, 2013 | 80.15 | 81.00 | 77.00 | 77.58 | 0 | -2.57(-3.21%) |