Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 97.07 | 97.24 | 95.08 | 95.37 | 424,094 | -1.38(-1.42%) |
Aug 29, 2013 | 95.13 | 97.07 | 94.95 | 96.75 | 704,171 | +1.47(+1.55%) |
Aug 28, 2013 | 95.27 | 95.74 | 94.11 | 95.27 | 548,193 | -0.03(-0.03%) |
Aug 27, 2013 | 96.17 | 96.90 | 95.16 | 95.30 | 629,245 | -2.14(-2.19%) |
Aug 26, 2013 | 98.11 | 98.60 | 97.04 | 97.44 | 561,623 | -0.72(-0.74%) |
Aug 23, 2013 | 98.23 | 98.29 | 97.13 | 98.16 | 531,858 | -0.04(-0.04%) |
Aug 22, 2013 | 96.13 | 98.35 | 95.89 | 98.20 | 504,582 | +2.44(+2.55%) |
Aug 21, 2013 | 96.97 | 96.97 | 95.23 | 95.75 | 585,394 | -1.16(-1.19%) |
Aug 20, 2013 | 95.74 | 97.38 | 95.14 | 96.91 | 705,316 | +1.24(+1.30%) |
Aug 19, 2013 | 96.24 | 96.35 | 95.37 | 95.67 | 510,112 | -0.70(-0.72%) |
Aug 16, 2013 | 95.48 | 96.64 | 95.00 | 96.37 | 537,494 | +0.66(+0.69%) |
Aug 15, 2013 | 95.95 | 96.12 | 94.58 | 95.71 | 563,562 | -1.22(-1.26%) |
Aug 14, 2013 | 97.73 | 98.55 | 96.63 | 96.93 | 581,359 | -1.87(-1.90%) |
Aug 13, 2013 | 97.72 | 99.08 | 97.06 | 98.80 | 767,408 | +1.09(+1.11%) |
Aug 12, 2013 | 96.80 | 97.91 | 96.63 | 97.72 | 531,880 | -0.08(-0.08%) |
Aug 09, 2013 | 97.43 | 98.15 | 96.98 | 97.80 | 631,686 | +0.25(+0.26%) |
Aug 08, 2013 | 97.21 | 97.88 | 96.70 | 97.55 | 876,023 | +1.27(+1.32%) |
Aug 07, 2013 | 96.98 | 97.52 | 96.12 | 96.28 | 710,776 | -1.21(-1.24%) |
Aug 06, 2013 | 98.48 | 98.99 | 97.05 | 97.49 | 868,283 | -1.02(-1.04%) |
Aug 05, 2013 | 99.57 | 100.26 | 98.12 | 98.51 | 904,500 | -1.06(-1.06%) |
Aug 02, 2013 | 100.16 | 100.94 | 99.14 | 99.57 | 1,022,627 | -0.59(-0.59%) |
Aug 01, 2013 | 99.04 | 101.37 | 98.90 | 100.16 | 1,196,665 | +2.68(+2.75%) |
Jul 31, 2013 | 97.74 | 98.79 | 96.98 | 97.48 | 808,066 | -0.13(-0.13%) |
Jul 30, 2013 | 98.37 | 98.49 | 97.13 | 97.61 | 723,559 | -0.25(-0.26%) |
Jul 29, 2013 | 99.28 | 99.63 | 97.73 | 97.86 | 850,099 | -1.77(-1.78%) |
Jul 26, 2013 | 99.64 | 100.03 | 98.20 | 99.64 | 1,130,120 | -0.09(-0.09%) |
Jul 25, 2013 | 100.06 | 100.85 | 98.43 | 99.73 | 1,196,640 | -0.52(-0.52%) |
Jul 24, 2013 | 102.52 | 102.75 | 100.09 | 100.25 | 1,285,353 | -2.21(-2.15%) |
Jul 23, 2013 | 104.91 | 105.23 | 102.45 | 102.46 | 1,227,951 | -2.33(-2.22%) |
Jul 22, 2013 | 106.35 | 107.03 | 104.48 | 104.78 | 793,995 | -2.24(-2.10%) |
Jul 19, 2013 | 106.26 | 107.03 | 104.00 | 107.03 | 1,228,972 | +1.29(+1.22%) |
Jul 18, 2013 | 103.28 | 105.79 | 103.05 | 105.73 | 805,239 | +2.59(+2.51%) |
Jul 17, 2013 | 103.57 | 104.48 | 102.72 | 103.15 | 517,059 | +0.21(+0.20%) |
Jul 16, 2013 | 103.49 | 104.42 | 102.54 | 102.94 | 708,850 | -0.42(-0.40%) |
Jul 15, 2013 | 103.15 | 104.42 | 103.06 | 103.35 | 907,639 | +0.39(+0.38%) |
Jul 12, 2013 | 102.14 | 104.22 | 101.60 | 102.97 | 943,225 | +0.49(+0.48%) |
Jul 11, 2013 | 103.32 | 103.59 | 101.97 | 102.48 | 1,262,236 | +0.45(+0.44%) |
Jul 10, 2013 | 103.55 | 104.48 | 100.83 | 102.02 | 1,406,453 | -1.97(-1.90%) |
Jul 09, 2013 | 102.19 | 104.04 | 102.03 | 104.00 | 903,120 | +2.21(+2.17%) |
Jul 08, 2013 | 101.89 | 102.51 | 100.69 | 101.79 | 956,642 | -0.07(-0.07%) |
Jul 05, 2013 | 99.98 | 102.30 | 99.98 | 101.86 | 727,107 | +2.37(+2.38%) |
Jul 03, 2013 | 99.26 | 100.13 | 98.66 | 99.49 | 635,974 | -0.02(-0.02%) |
Jul 02, 2013 | 97.70 | 99.59 | 97.70 | 99.51 | 1,252,807 | +1.42(+1.45%) |
Jul 01, 2013 | 97.97 | 99.11 | 97.21 | 98.09 | 798,447 | +2.23(+2.32%) |
Jun 28, 2013 | 97.18 | 97.19 | 95.41 | 95.86 | 937,675 | -1.56(-1.60%) |
Jun 27, 2013 | 98.35 | 98.71 | 96.77 | 97.42 | 863,256 | -0.17(-0.18%) |
Jun 26, 2013 | 97.25 | 98.32 | 96.39 | 97.59 | 703,802 | +1.02(+1.06%) |
Jun 25, 2013 | 95.09 | 96.89 | 94.29 | 96.57 | 732,489 | +2.78(+2.96%) |
Jun 24, 2013 | 94.96 | 94.96 | 92.31 | 93.79 | 1,034,964 | -3.08(-3.18%) |
Jun 21, 2013 | 98.40 | 98.58 | 96.30 | 96.87 | 1,147,597 | -0.83(-0.85%) |
Jun 20, 2013 | 98.74 | 99.44 | 97.55 | 97.70 | 1,005,658 | -2.21(-2.21%) |
Jun 19, 2013 | 101.41 | 101.64 | 99.89 | 99.91 | 518,872 | -1.58(-1.56%) |
Jun 18, 2013 | 99.75 | 101.70 | 99.00 | 101.49 | 375,632 | +1.99(+2.00%) |
Jun 17, 2013 | 100.97 | 101.05 | 98.69 | 99.50 | 642,298 | -0.56(-0.56%) |
Jun 14, 2013 | 100.53 | 101.73 | 99.73 | 100.06 | 568,697 | -0.77(-0.76%) |
Jun 13, 2013 | 97.28 | 101.10 | 96.75 | 100.83 | 867,183 | +3.55(+3.65%) |
Jun 12, 2013 | 100.09 | 100.40 | 96.97 | 97.28 | 685,933 | -1.64(-1.66%) |
Jun 11, 2013 | 98.63 | 100.61 | 98.03 | 98.92 | 565,274 | -0.81(-0.81%) |
Jun 10, 2013 | 100.20 | 100.37 | 98.79 | 99.73 | 526,905 | -0.22(-0.22%) |
Jun 07, 2013 | 98.70 | 100.69 | 98.45 | 99.94 | 568,201 | +1.91(+1.95%) |
Jun 06, 2013 | 95.88 | 98.07 | 95.05 | 98.03 | 664,435 | +2.21(+2.31%) |
Jun 05, 2013 | 97.54 | 98.22 | 95.67 | 95.82 | 1,031,586 | -2.46(-2.50%) |
Jun 04, 2013 | 98.86 | 100.36 | 97.72 | 98.28 | 648,424 | -0.75(-0.76%) |