Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 89.74 | 89.74 | 88.79 | 88.98 | 20,397 | -0.53(-0.59%) |
Aug 29, 2013 | 88.66 | 89.78 | 88.66 | 89.51 | 7,469 | +0.66(+0.74%) |
Aug 28, 2013 | 88.44 | 89.09 | 88.03 | 88.86 | 59,977 | +0.46(+0.52%) |
Aug 27, 2013 | 89.30 | 89.79 | 88.29 | 88.39 | 36,834 | -1.87(-2.08%) |
Aug 26, 2013 | 89.94 | 90.73 | 89.94 | 90.27 | 31,471 | +0.20(+0.22%) |
Aug 23, 2013 | 89.79 | 90.07 | 89.33 | 90.07 | 19,265 | +0.39(+0.44%) |
Aug 22, 2013 | 89.37 | 89.86 | 89.28 | 89.68 | 11,098 | +0.34(+0.38%) |
Aug 21, 2013 | 89.56 | 90.05 | 89.00 | 89.33 | 21,547 | -0.17(-0.19%) |
Aug 20, 2013 | 89.18 | 89.76 | 89.18 | 89.51 | 13,762 | +0.51(+0.57%) |
Aug 19, 2013 | 88.81 | 89.53 | 88.81 | 89.00 | 42,920 | -0.14(-0.15%) |
Aug 16, 2013 | 89.57 | 89.57 | 88.92 | 89.14 | 38,365 | -0.74(-0.82%) |
Aug 15, 2013 | 90.70 | 90.70 | 89.66 | 89.87 | 45,544 | -1.36(-1.49%) |
Aug 14, 2013 | 91.77 | 92.17 | 91.24 | 91.24 | 10,962 | -0.53(-0.58%) |
Aug 13, 2013 | 91.87 | 91.96 | 91.25 | 91.77 | 15,499 | +0.22(+0.24%) |
Aug 12, 2013 | 91.59 | 91.83 | 91.24 | 91.54 | 55,095 | -0.27(-0.29%) |
Aug 09, 2013 | 92.17 | 92.24 | 91.53 | 91.81 | 18,403 | -0.44(-0.47%) |
Aug 08, 2013 | 92.59 | 92.59 | 91.69 | 92.25 | 30,922 | -0.09(-0.09%) |
Aug 07, 2013 | 92.37 | 92.51 | 92.11 | 92.33 | 10,061 | -0.27(-0.30%) |
Aug 06, 2013 | 93.31 | 93.38 | 92.54 | 92.60 | 15,770 | -0.45(-0.48%) |
Aug 05, 2013 | 93.26 | 93.38 | 92.84 | 93.05 | 20,863 | -0.02(-0.02%) |
Aug 02, 2013 | 92.58 | 93.11 | 92.58 | 93.07 | 39,111 | +0.48(+0.52%) |
Aug 01, 2013 | 92.64 | 92.72 | 92.22 | 92.59 | 86,532 | +0.97(+1.06%) |
Jul 31, 2013 | 91.47 | 92.19 | 91.47 | 91.62 | 24,792 | +0.62(+0.68%) |
Jul 30, 2013 | 91.17 | 91.56 | 90.74 | 91.00 | 25,102 | +0.28(+0.31%) |
Jul 29, 2013 | 91.05 | 91.27 | 90.57 | 90.72 | 11,616 | -0.33(-0.36%) |
Jul 26, 2013 | 90.14 | 91.07 | 89.77 | 91.05 | 12,762 | +0.71(+0.79%) |
Jul 25, 2013 | 89.27 | 90.34 | 89.00 | 90.34 | 11,123 | +0.92(+1.03%) |
Jul 24, 2013 | 90.28 | 90.28 | 89.39 | 89.41 | 10,384 | -0.54(-0.60%) |
Jul 23, 2013 | 90.36 | 90.36 | 89.79 | 89.95 | 28,346 | -0.13(-0.14%) |
Jul 22, 2013 | 89.85 | 90.21 | 89.60 | 90.08 | 22,493 | +0.31(+0.34%) |
Jul 19, 2013 | 89.27 | 89.96 | 88.68 | 89.77 | 20,905 | +0.68(+0.77%) |
Jul 18, 2013 | 89.36 | 89.53 | 89.07 | 89.09 | 22,097 | -0.13(-0.14%) |
Jul 17, 2013 | 89.65 | 89.69 | 89.14 | 89.21 | 53,130 | +0.07(+0.08%) |
Jul 16, 2013 | 90.28 | 90.28 | 88.96 | 89.15 | 19,832 | -0.80(-0.89%) |
Jul 15, 2013 | 89.86 | 90.09 | 89.53 | 89.94 | 60,133 | +0.23(+0.26%) |
Jul 12, 2013 | 89.20 | 89.80 | 88.93 | 89.71 | 142,052 | +0.48(+0.54%) |
Jul 11, 2013 | 88.68 | 89.27 | 88.68 | 89.23 | 19,249 | +1.07(+1.21%) |
Jul 10, 2013 | 87.88 | 88.18 | 87.81 | 88.16 | 18,234 | +0.42(+0.48%) |
Jul 09, 2013 | 87.59 | 87.92 | 87.25 | 87.74 | 21,778 | +0.50(+0.57%) |
Jul 08, 2013 | 87.07 | 87.25 | 87.02 | 87.25 | 31,474 | +0.66(+0.76%) |
Jul 05, 2013 | 85.96 | 86.59 | 85.86 | 86.59 | 31,054 | +1.22(+1.43%) |
Jul 03, 2013 | 85.57 | 85.67 | 84.78 | 85.36 | 12,461 | -0.31(-0.36%) |
Jul 02, 2013 | 86.08 | 86.35 | 85.39 | 85.67 | 89,229 | -0.32(-0.37%) |
Jul 01, 2013 | 85.94 | 86.85 | 85.71 | 85.99 | 76,917 | +0.68(+0.80%) |
Jun 28, 2013 | 86.18 | 86.18 | 85.30 | 85.30 | 9,236 | -0.63(-0.74%) |
Jun 27, 2013 | 85.86 | 86.32 | 85.78 | 85.94 | 19,838 | +0.54(+0.63%) |
Jun 26, 2013 | 84.87 | 85.80 | 84.87 | 85.40 | 16,625 | +1.07(+1.27%) |
Jun 25, 2013 | 84.67 | 84.67 | 83.97 | 84.33 | 27,028 | +0.38(+0.46%) |
Jun 24, 2013 | 84.64 | 84.65 | 83.55 | 83.95 | 77,829 | -1.48(-1.74%) |
Jun 21, 2013 | 85.30 | 85.76 | 84.55 | 85.43 | 18,636 | +0.69(+0.82%) |
Jun 20, 2013 | 86.61 | 86.61 | 84.33 | 84.74 | 41,397 | -2.43(-2.79%) |
Jun 19, 2013 | 88.61 | 88.61 | 87.17 | 87.17 | 38,451 | -1.06(-1.20%) |
Jun 18, 2013 | 87.60 | 88.34 | 87.60 | 88.23 | 15,506 | +0.67(+0.77%) |
Jun 17, 2013 | 88.13 | 88.38 | 87.23 | 87.56 | 93,617 | +0.02(+0.02%) |
Jun 14, 2013 | 87.49 | 87.88 | 87.44 | 87.54 | 6,331 | -0.16(-0.18%) |
Jun 13, 2013 | 86.37 | 87.71 | 85.91 | 87.70 | 9,989 | +1.17(+1.35%) |
Jun 12, 2013 | 88.08 | 88.09 | 86.53 | 86.53 | 13,048 | -0.71(-0.81%) |
Jun 11, 2013 | 87.19 | 87.82 | 86.83 | 87.24 | 150,230 | -0.11(-0.13%) |
Jun 10, 2013 | 87.59 | 87.59 | 86.81 | 87.35 | 55,948 | +0.42(+0.48%) |
Jun 07, 2013 | 86.32 | 87.03 | 86.32 | 86.93 | 9,933 | +1.05(+1.22%) |
Jun 06, 2013 | 84.57 | 85.88 | 84.32 | 85.88 | 12,373 | +1.23(+1.45%) |
Jun 05, 2013 | 85.37 | 86.21 | 84.48 | 84.65 | 44,757 | -1.00(-1.17%) |
Jun 04, 2013 | 86.61 | 86.96 | 85.12 | 85.65 | 21,413 | -0.80(-0.93%) |