Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 99.48 | 99.66 | 99.43 | 99.60 | 1,136,570 | +0.16(+0.16%) |
Sep 26, 2013 | 99.52 | 99.52 | 99.40 | 99.44 | 631,333 | -0.02(-0.02%) |
Sep 25, 2013 | 99.46 | 99.51 | 99.43 | 99.46 | 744,415 | -0.02(-0.02%) |
Sep 24, 2013 | 99.48 | 99.53 | 99.29 | 99.48 | 477,402 | +0.01(+0.01%) |
Sep 23, 2013 | 99.48 | 99.57 | 99.47 | 99.47 | 506,550 | -0.06(-0.06%) |
Sep 20, 2013 | 99.62 | 99.65 | 99.51 | 99.52 | 444,713 | -0.14(-0.14%) |
Sep 19, 2013 | 99.63 | 99.67 | 99.57 | 99.66 | 3,613,164 | +0.05(+0.05%) |
Sep 18, 2013 | 99.25 | 99.64 | 99.21 | 99.62 | 453,022 | +0.32(+0.32%) |
Sep 17, 2013 | 99.25 | 99.31 | 99.18 | 99.30 | 328,346 | +0.09(+0.10%) |
Sep 16, 2013 | 99.21 | 99.29 | 99.17 | 99.20 | 313,033 | +0.09(+0.10%) |
Sep 13, 2013 | 99.07 | 99.13 | 99.03 | 99.11 | 872,476 | +0.04(+0.04%) |
Sep 12, 2013 | 99.05 | 99.14 | 99.04 | 99.07 | 645,106 | +0.09(+0.10%) |
Sep 11, 2013 | 98.97 | 98.99 | 98.91 | 98.97 | 1,082,220 | +0.07(+0.07%) |
Sep 10, 2013 | 99.07 | 99.11 | 98.91 | 98.91 | 692,642 | -0.13(-0.13%) |
Sep 09, 2013 | 99.11 | 99.18 | 99.02 | 99.04 | 760,175 | -0.06(-0.06%) |
Sep 06, 2013 | 99.06 | 99.17 | 99.00 | 99.10 | 343,894 | +0.12(+0.12%) |
Sep 05, 2013 | 99.05 | 99.11 | 98.87 | 98.97 | 437,207 | -0.11(-0.11%) |
Sep 04, 2013 | 99.27 | 99.27 | 99.08 | 99.09 | 503,682 | -0.09(-0.09%) |
Sep 03, 2013 | 99.18 | 99.27 | 99.15 | 99.17 | 698,523 | -0.12(-0.12%) |
Aug 30, 2013 | 99.30 | 99.34 | 99.21 | 99.29 | 453,438 | -0.02(-0.02%) |
Aug 29, 2013 | 99.25 | 99.31 | 99.21 | 99.31 | 590,800 | +0.05(+0.05%) |
Aug 28, 2013 | 99.20 | 99.29 | 99.18 | 99.26 | 676,164 | +0.03(+0.03%) |
Aug 27, 2013 | 99.18 | 99.26 | 99.09 | 99.23 | 1,057,437 | +0.01(+0.01%) |
Aug 26, 2013 | 99.19 | 99.23 | 99.12 | 99.22 | 450,390 | +0.01(+0.01%) |
Aug 23, 2013 | 99.13 | 99.24 | 99.08 | 99.21 | 767,372 | +0.16(+0.16%) |
Aug 22, 2013 | 99.19 | 99.19 | 99.04 | 99.05 | 435,336 | -0.08(-0.08%) |
Aug 21, 2013 | 99.28 | 99.32 | 99.12 | 99.13 | 571,062 | -0.11(-0.11%) |
Aug 20, 2013 | 99.20 | 99.33 | 99.19 | 99.24 | 761,041 | +0.02(+0.02%) |
Aug 19, 2013 | 99.23 | 99.24 | 99.16 | 99.22 | 720,131 | -0.01(-0.01%) |
Aug 16, 2013 | 99.19 | 99.27 | 99.19 | 99.23 | 646,005 | -0.01(-0.01%) |
Aug 15, 2013 | 99.18 | 99.25 | 99.05 | 99.24 | 822,395 | -0.01(-0.01%) |
Aug 14, 2013 | 99.21 | 99.30 | 99.19 | 99.25 | 478,584 | +0.03(+0.03%) |
Aug 13, 2013 | 99.26 | 99.33 | 99.19 | 99.22 | 416,876 | -0.11(-0.11%) |
Aug 12, 2013 | 99.34 | 99.36 | 99.27 | 99.34 | 294,894 | +0.05(+0.05%) |
Aug 09, 2013 | 99.39 | 99.39 | 99.29 | 99.29 | 357,611 | -0.06(-0.06%) |
Aug 08, 2013 | 99.32 | 99.36 | 99.25 | 99.35 | 430,624 | +0.06(+0.06%) |
Aug 07, 2013 | 99.31 | 99.35 | 99.26 | 99.29 | 463,118 | -0.01(-0.01%) |
Aug 06, 2013 | 99.36 | 99.40 | 99.24 | 99.30 | 1,123,663 | -0.02(-0.02%) |
Aug 05, 2013 | 99.32 | 99.37 | 99.28 | 99.32 | 766,588 | -0.02(-0.02%) |
Aug 02, 2013 | 99.32 | 99.41 | 99.26 | 99.34 | 832,545 | +0.10(+0.10%) |
Aug 01, 2013 | 99.40 | 99.41 | 99.22 | 99.23 | 819,487 | -0.14(-0.14%) |
Jul 31, 2013 | 99.32 | 99.41 | 99.26 | 99.38 | 1,769,664 | +0.10(+0.10%) |
Jul 30, 2013 | 99.29 | 99.33 | 99.22 | 99.27 | 604,859 | -0.01(-0.01%) |
Jul 29, 2013 | 99.21 | 99.29 | 99.19 | 99.28 | 463,892 | +0.07(+0.07%) |
Jul 26, 2013 | 99.23 | 99.27 | 99.14 | 99.21 | 738,614 | +0.02(+0.02%) |
Jul 25, 2013 | 99.15 | 99.21 | 99.11 | 99.20 | 601,998 | +0.02(+0.02%) |
Jul 24, 2013 | 99.10 | 99.21 | 99.07 | 99.18 | 1,228,513 | +0.05(+0.05%) |
Jul 23, 2013 | 99.19 | 99.20 | 99.13 | 99.13 | 347,436 | -0.07(-0.07%) |
Jul 22, 2013 | 99.11 | 99.20 | 99.10 | 99.20 | 331,093 | +0.08(+0.09%) |
Jul 19, 2013 | 99.15 | 99.15 | 99.09 | 99.11 | 575,219 | +0.01(+0.01%) |
Jul 18, 2013 | 99.12 | 99.15 | 99.06 | 99.10 | 537,764 | +0.00(+0.00%) |
Jul 17, 2013 | 99.08 | 99.13 | 99.03 | 99.10 | 336,090 | +0.13(+0.13%) |
Jul 16, 2013 | 99.03 | 99.05 | 98.97 | 98.97 | 1,001,539 | -0.07(-0.07%) |
Jul 15, 2013 | 99.05 | 99.07 | 98.91 | 99.04 | 1,499,569 | +0.04(+0.04%) |
Jul 12, 2013 | 99.02 | 99.09 | 98.96 | 99.01 | 771,545 | -0.02(-0.02%) |
Jul 11, 2013 | 99.05 | 99.16 | 98.95 | 99.03 | 565,890 | +0.22(+0.22%) |
Jul 10, 2013 | 98.91 | 98.93 | 98.81 | 98.81 | 349,275 | -0.10(-0.10%) |
Jul 09, 2013 | 99.02 | 99.06 | 98.87 | 98.91 | 755,980 | -0.01(-0.01%) |
Jul 08, 2013 | 98.73 | 98.97 | 98.73 | 98.92 | 570,988 | +0.25(+0.25%) |
Jul 05, 2013 | 98.80 | 98.82 | 98.67 | 98.68 | 414,583 | -0.16(-0.16%) |
Jul 03, 2013 | 99.04 | 99.04 | 98.84 | 98.84 | 250,523 | -0.07(-0.07%) |
Jul 02, 2013 | 99.04 | 99.11 | 98.88 | 98.90 | 725,619 | -0.13(-0.13%) |