Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 91.00 | 91.24 | 90.56 | 90.69 | 528,166 | -2.33(-2.50%) |
Aug 29, 2013 | 92.92 | 93.83 | 92.82 | 93.02 | 319,010 | -0.02(-0.02%) |
Aug 28, 2013 | 92.96 | 93.59 | 92.56 | 93.03 | 231,344 | -0.10(-0.10%) |
Aug 27, 2013 | 93.57 | 93.83 | 92.89 | 93.13 | 440,911 | -0.86(-0.92%) |
Aug 26, 2013 | 94.80 | 94.88 | 93.83 | 93.99 | 243,585 | -1.37(-1.43%) |
Aug 23, 2013 | 95.83 | 95.83 | 94.62 | 95.36 | 272,176 | +1.68(+1.80%) |
Aug 22, 2013 | 93.33 | 93.93 | 93.22 | 93.68 | 245,844 | +1.43(+1.55%) |
Aug 21, 2013 | 93.25 | 93.47 | 92.00 | 92.24 | 582,509 | -2.94(-3.08%) |
Aug 20, 2013 | 94.82 | 95.49 | 94.56 | 95.18 | 399,502 | -1.07(-1.12%) |
Aug 19, 2013 | 96.76 | 96.95 | 96.02 | 96.25 | 261,185 | -0.51(-0.53%) |
Aug 16, 2013 | 96.55 | 97.31 | 96.40 | 96.76 | 376,558 | +1.07(+1.12%) |
Aug 15, 2013 | 96.82 | 96.82 | 95.35 | 95.69 | 446,749 | -1.37(-1.41%) |
Aug 14, 2013 | 97.40 | 97.58 | 96.88 | 97.06 | 182,096 | -0.70(-0.71%) |
Aug 13, 2013 | 96.65 | 98.02 | 96.45 | 97.75 | 394,695 | +1.41(+1.47%) |
Aug 12, 2013 | 96.48 | 96.48 | 95.90 | 96.34 | 392,098 | +0.56(+0.59%) |
Aug 09, 2013 | 96.48 | 96.65 | 95.58 | 95.78 | 424,463 | -0.35(-0.36%) |
Aug 08, 2013 | 96.09 | 96.46 | 95.45 | 96.12 | 508,103 | +0.35(+0.37%) |
Aug 07, 2013 | 97.38 | 96.89 | 95.73 | 95.77 | 790,405 | -1.61(-1.65%) |
Aug 06, 2013 | 97.36 | 97.63 | 96.93 | 97.38 | 658,697 | +0.14(+0.15%) |
Aug 05, 2013 | 96.98 | 97.58 | 96.22 | 97.24 | 1,055,717 | -3.62(-3.59%) |
Aug 02, 2013 | 97.47 | 101.31 | 96.89 | 100.86 | 1,553,842 | +6.07(+6.41%) |
Aug 01, 2013 | 94.79 | 95.25 | 94.53 | 94.78 | 830,508 | +3.26(+3.56%) |
Jul 31, 2013 | 91.76 | 91.94 | 91.03 | 91.52 | 484,410 | -0.52(-0.56%) |
Jul 30, 2013 | 92.36 | 92.60 | 91.86 | 92.04 | 583,283 | +1.76(+1.95%) |
Jul 29, 2013 | 90.71 | 91.10 | 90.18 | 90.28 | 867,003 | -3.18(-3.41%) |
Jul 26, 2013 | 93.52 | 93.52 | 92.29 | 93.47 | 821,429 | -2.30(-2.40%) |
Jul 25, 2013 | 95.26 | 95.86 | 94.83 | 95.76 | 402,376 | -0.66(-0.69%) |
Jul 24, 2013 | 97.12 | 97.15 | 96.16 | 96.43 | 399,608 | -0.79(-0.81%) |
Jul 23, 2013 | 97.87 | 97.87 | 96.89 | 97.21 | 420,168 | -0.62(-0.63%) |
Jul 22, 2013 | 97.62 | 98.19 | 97.69 | 97.83 | 401,864 | -0.05(-0.05%) |
Jul 19, 2013 | 97.60 | 98.01 | 97.44 | 97.87 | 478,459 | -0.33(-0.34%) |
Jul 18, 2013 | 97.63 | 98.45 | 97.44 | 98.20 | 639,258 | +0.03(+0.03%) |
Jul 17, 2013 | 98.21 | 98.73 | 97.39 | 98.17 | 807,588 | +1.39(+1.44%) |
Jul 16, 2013 | 97.14 | 97.20 | 96.16 | 96.79 | 847,037 | -0.55(-0.56%) |
Jul 15, 2013 | 97.60 | 97.60 | 97.00 | 97.33 | 321,924 | -0.04(-0.04%) |
Jul 12, 2013 | 97.02 | 97.37 | 96.91 | 97.37 | 396,220 | +0.30(+0.31%) |
Jul 11, 2013 | 96.50 | 97.17 | 96.34 | 97.07 | 460,831 | +1.89(+1.99%) |
Jul 10, 2013 | 95.15 | 95.36 | 94.80 | 95.18 | 387,393 | +0.43(+0.45%) |
Jul 09, 2013 | 95.10 | 95.04 | 94.60 | 94.75 | 605,505 | +0.98(+1.04%) |
Jul 08, 2013 | 93.76 | 94.00 | 93.37 | 93.77 | 431,982 | -0.28(-0.30%) |
Jul 05, 2013 | 94.54 | 94.59 | 93.36 | 94.05 | 446,903 | +0.56(+0.60%) |
Jul 03, 2013 | 92.73 | 93.49 | 92.44 | 93.49 | 227,710 | +0.04(+0.04%) |
Jul 02, 2013 | 93.62 | 94.10 | 93.01 | 93.45 | 826,106 | +1.09(+1.18%) |
Jul 01, 2013 | 91.89 | 92.67 | 91.04 | 92.36 | 804,560 | +1.77(+1.96%) |
Jun 28, 2013 | 91.08 | 91.35 | 90.37 | 90.59 | 620,754 | -0.81(-0.89%) |
Jun 27, 2013 | 90.62 | 91.63 | 90.42 | 91.40 | 854,987 | +2.76(+3.12%) |
Jun 26, 2013 | 88.47 | 88.67 | 87.78 | 88.64 | 726,123 | +0.58(+0.66%) |
Jun 25, 2013 | 88.18 | 88.44 | 87.57 | 88.06 | 426,376 | +0.57(+0.65%) |
Jun 24, 2013 | 88.11 | 88.35 | 86.55 | 87.49 | 870,350 | -2.27(-2.53%) |
Jun 21, 2013 | 89.63 | 89.92 | 88.29 | 89.76 | 1,019,503 | +1.87(+2.13%) |
Jun 20, 2013 | 89.32 | 89.45 | 87.52 | 87.89 | 995,193 | -2.79(-3.08%) |
Jun 19, 2013 | 92.12 | 92.48 | 90.63 | 90.68 | 821,066 | -1.13(-1.23%) |
Jun 18, 2013 | 91.93 | 92.30 | 91.52 | 91.82 | 960,659 | +1.43(+1.59%) |
Jun 17, 2013 | 90.13 | 90.76 | 89.75 | 90.38 | 780,718 | +2.25(+2.56%) |
Jun 14, 2013 | 89.11 | 89.54 | 87.69 | 88.13 | 787,806 | -2.94(-3.23%) |
Jun 13, 2013 | 89.47 | 91.11 | 89.35 | 91.07 | 598,783 | +1.63(+1.82%) |
Jun 12, 2013 | 90.82 | 91.09 | 88.87 | 89.44 | 793,047 | -0.59(-0.66%) |
Jun 11, 2013 | 90.35 | 91.05 | 89.55 | 90.04 | 1,147,783 | -0.92(-1.02%) |
Jun 10, 2013 | 91.36 | 91.47 | 90.40 | 90.96 | 1,141,686 | +3.07(+3.49%) |
Jun 07, 2013 | 85.94 | 88.25 | 85.28 | 87.89 | 1,854,883 | +1.94(+2.25%) |
Jun 06, 2013 | 85.23 | 85.97 | 84.30 | 85.95 | 926,520 | -0.29(-0.34%) |
Jun 05, 2013 | 86.54 | 87.11 | 86.00 | 86.24 | 685,454 | -2.55(-2.87%) |
Jun 04, 2013 | 88.83 | 89.26 | 87.91 | 88.79 | 824,176 | +1.54(+1.76%) |