Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 92.42 | 93.72 | 92.15 | 92.97 | 342,616 | -0.62(-0.66%) |
Sep 27, 2013 | 94.38 | 94.38 | 93.23 | 93.59 | 320,677 | -1.08(-1.14%) |
Sep 26, 2013 | 93.76 | 94.77 | 93.22 | 94.67 | 316,005 | +0.94(+1.00%) |
Sep 25, 2013 | 94.30 | 94.30 | 93.37 | 93.73 | 418,135 | -0.66(-0.70%) |
Sep 24, 2013 | 93.57 | 94.85 | 92.96 | 94.39 | 357,890 | +1.01(+1.08%) |
Sep 23, 2013 | 93.95 | 94.24 | 92.94 | 93.38 | 430,990 | -0.56(-0.60%) |
Sep 20, 2013 | 95.21 | 95.61 | 93.93 | 93.94 | 1,064,332 | -0.65(-0.69%) |
Sep 19, 2013 | 94.62 | 94.95 | 94.03 | 94.59 | 291,219 | +0.03(+0.03%) |
Sep 18, 2013 | 94.01 | 95.23 | 93.23 | 94.56 | 277,997 | +0.66(+0.70%) |
Sep 17, 2013 | 93.49 | 94.16 | 92.67 | 93.90 | 268,161 | +0.24(+0.26%) |
Sep 16, 2013 | 94.52 | 94.34 | 93.48 | 93.66 | 383,975 | +0.59(+0.63%) |
Sep 13, 2013 | 93.35 | 93.62 | 92.48 | 93.07 | 277,666 | -0.36(-0.39%) |
Sep 12, 2013 | 94.97 | 94.97 | 93.05 | 93.43 | 311,872 | -1.33(-1.40%) |
Sep 11, 2013 | 95.00 | 95.49 | 94.41 | 94.76 | 505,416 | -0.08(-0.08%) |
Sep 10, 2013 | 93.98 | 94.99 | 93.82 | 94.84 | 610,228 | +1.60(+1.72%) |
Sep 09, 2013 | 91.26 | 93.41 | 91.05 | 93.24 | 276,978 | +2.17(+2.38%) |
Sep 06, 2013 | 91.70 | 91.99 | 90.18 | 91.07 | 313,403 | -0.39(-0.43%) |
Sep 05, 2013 | 90.00 | 91.55 | 90.00 | 91.46 | 276,814 | +1.42(+1.58%) |
Sep 04, 2013 | 88.09 | 90.57 | 87.85 | 90.04 | 375,924 | +2.15(+2.45%) |
Sep 03, 2013 | 87.77 | 89.09 | 87.14 | 87.89 | 624,652 | +1.31(+1.51%) |
Aug 30, 2013 | 87.71 | 88.01 | 86.16 | 86.58 | 330,796 | -0.80(-0.92%) |
Aug 29, 2013 | 86.54 | 87.78 | 86.46 | 87.38 | 179,244 | +0.68(+0.78%) |
Aug 28, 2013 | 86.79 | 87.43 | 86.00 | 86.70 | 307,680 | -0.09(-0.10%) |
Aug 27, 2013 | 87.68 | 88.30 | 86.39 | 86.79 | 701,548 | -2.64(-2.95%) |
Aug 26, 2013 | 89.64 | 90.00 | 89.23 | 89.43 | 416,535 | -0.24(-0.27%) |
Aug 23, 2013 | 89.65 | 89.80 | 88.70 | 89.67 | 279,596 | +0.09(+0.10%) |
Aug 22, 2013 | 87.67 | 89.92 | 87.39 | 89.58 | 341,866 | +1.99(+2.27%) |
Aug 21, 2013 | 88.19 | 88.19 | 86.52 | 87.59 | 504,586 | -0.52(-0.59%) |
Aug 20, 2013 | 86.93 | 88.85 | 86.50 | 88.11 | 296,115 | +1.40(+1.61%) |
Aug 19, 2013 | 87.22 | 87.56 | 86.57 | 86.71 | 199,932 | -0.62(-0.71%) |
Aug 16, 2013 | 86.45 | 87.83 | 86.38 | 87.33 | 237,703 | +0.85(+0.98%) |
Aug 15, 2013 | 86.57 | 87.01 | 83.16 | 86.48 | 420,998 | -0.59(-0.68%) |
Aug 14, 2013 | 87.00 | 87.63 | 86.74 | 87.07 | 358,112 | -1.02(-1.16%) |
Aug 13, 2013 | 87.32 | 88.14 | 86.98 | 88.09 | 363,761 | +0.79(+0.90%) |
Aug 12, 2013 | 86.65 | 87.50 | 86.65 | 87.30 | 199,565 | +0.32(+0.37%) |
Aug 09, 2013 | 87.30 | 87.63 | 86.52 | 86.98 | 254,590 | -0.38(-0.43%) |
Aug 08, 2013 | 86.79 | 87.58 | 86.68 | 87.36 | 286,531 | +0.99(+1.15%) |
Aug 07, 2013 | 86.49 | 86.56 | 85.08 | 86.37 | 477,614 | -0.28(-0.32%) |
Aug 06, 2013 | 88.70 | 88.98 | 86.12 | 86.65 | 585,280 | -2.32(-2.61%) |
Aug 05, 2013 | 89.08 | 90.90 | 88.55 | 88.97 | 499,063 | -0.13(-0.15%) |
Aug 02, 2013 | 88.99 | 89.77 | 88.19 | 89.10 | 458,928 | +0.07(+0.08%) |
Aug 01, 2013 | 93.50 | 95.00 | 85.19 | 89.03 | 1,914,819 | -0.63(-0.70%) |
Jul 31, 2013 | 89.73 | 90.01 | 88.73 | 89.66 | 374,348 | +0.64(+0.72%) |
Jul 30, 2013 | 90.19 | 90.56 | 88.90 | 89.02 | 405,992 | -0.90(-1.00%) |
Jul 29, 2013 | 90.61 | 90.98 | 89.69 | 89.92 | 206,666 | -0.68(-0.75%) |
Jul 26, 2013 | 90.49 | 91.13 | 89.97 | 90.60 | 299,237 | -0.26(-0.29%) |
Jul 25, 2013 | 90.78 | 91.51 | 90.06 | 90.86 | 260,111 | -0.14(-0.15%) |
Jul 24, 2013 | 92.62 | 92.83 | 90.61 | 91.00 | 329,307 | -1.67(-1.80%) |
Jul 23, 2013 | 93.85 | 94.24 | 92.43 | 92.67 | 305,260 | -1.18(-1.26%) |
Jul 22, 2013 | 93.73 | 94.54 | 93.50 | 93.85 | 427,172 | +0.35(+0.37%) |
Jul 19, 2013 | 93.10 | 93.99 | 92.83 | 93.50 | 294,531 | +0.38(+0.41%) |
Jul 18, 2013 | 91.59 | 93.36 | 91.47 | 93.12 | 184,332 | +1.59(+1.74%) |
Jul 17, 2013 | 91.89 | 92.41 | 90.97 | 91.53 | 161,597 | +0.37(+0.41%) |
Jul 16, 2013 | 92.07 | 92.93 | 90.83 | 91.16 | 273,719 | -0.79(-0.86%) |
Jul 15, 2013 | 91.45 | 92.20 | 91.21 | 91.95 | 213,966 | +0.47(+0.51%) |
Jul 12, 2013 | 90.44 | 92.13 | 90.44 | 91.48 | 213,910 | +0.63(+0.69%) |
Jul 11, 2013 | 91.37 | 91.90 | 90.25 | 90.85 | 330,872 | +0.62(+0.69%) |
Jul 10, 2013 | 91.13 | 91.48 | 89.98 | 90.23 | 340,977 | -1.20(-1.31%) |
Jul 09, 2013 | 88.67 | 91.43 | 88.08 | 91.43 | 354,221 | +3.35(+3.80%) |
Jul 08, 2013 | 88.65 | 89.15 | 87.76 | 88.08 | 417,745 | -0.09(-0.10%) |
Jul 05, 2013 | 87.30 | 88.18 | 86.51 | 88.17 | 254,063 | +1.95(+2.26%) |
Jul 03, 2013 | 84.79 | 86.22 | 83.94 | 86.22 | 330,103 | +1.44(+1.70%) |
Jul 02, 2013 | 85.30 | 85.95 | 84.54 | 84.78 | 598,885 | -0.62(-0.73%) |