Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 99.03 | 100.95 | 98.92 | 100.39 | 1,943,539 | +0.30(+0.30%) |
Sep 27, 2013 | 99.43 | 100.23 | 99.34 | 100.09 | 1,195,935 | +0.18(+0.18%) |
Sep 26, 2013 | 100.27 | 100.94 | 99.30 | 99.91 | 1,887,067 | -0.01(-0.01%) |
Sep 25, 2013 | 101.21 | 101.29 | 99.34 | 99.91 | 2,757,723 | -1.01(-1.00%) |
Sep 24, 2013 | 101.04 | 101.95 | 100.81 | 100.93 | 1,443,915 | -0.17(-0.17%) |
Sep 23, 2013 | 101.32 | 102.05 | 100.40 | 101.09 | 2,296,626 | -1.69(-1.64%) |
Sep 20, 2013 | 103.35 | 104.08 | 102.68 | 102.78 | 2,985,156 | +0.00(+0.00%) |
Sep 19, 2013 | 100.85 | 103.27 | 100.77 | 102.78 | 3,741,065 | +0.51(+0.50%) |
Sep 18, 2013 | 99.59 | 102.89 | 98.97 | 102.27 | 7,582,631 | +4.90(+5.03%) |
Sep 17, 2013 | 96.68 | 98.08 | 96.59 | 97.37 | 2,904,705 | +0.98(+1.01%) |
Sep 16, 2013 | 95.76 | 97.65 | 94.35 | 96.40 | 3,039,590 | +2.05(+2.17%) |
Sep 13, 2013 | 95.65 | 95.81 | 93.59 | 94.35 | 3,380,754 | -1.01(-1.06%) |
Sep 12, 2013 | 96.86 | 96.88 | 94.79 | 95.36 | 2,621,684 | -1.64(-1.69%) |
Sep 11, 2013 | 97.24 | 97.36 | 96.35 | 96.99 | 1,541,758 | -0.30(-0.31%) |
Sep 10, 2013 | 96.58 | 98.09 | 96.55 | 97.29 | 1,906,585 | +1.31(+1.37%) |
Sep 09, 2013 | 95.37 | 96.06 | 94.69 | 95.98 | 2,489,118 | +0.83(+0.87%) |
Sep 06, 2013 | 96.19 | 96.59 | 94.49 | 95.16 | 1,718,619 | -0.65(-0.68%) |
Sep 05, 2013 | 94.42 | 96.17 | 94.42 | 95.81 | 1,662,450 | +1.27(+1.34%) |
Sep 04, 2013 | 94.39 | 94.80 | 94.11 | 94.54 | 1,896,051 | +0.01(+0.01%) |
Sep 03, 2013 | 95.28 | 95.52 | 93.81 | 94.53 | 1,767,857 | +0.21(+0.22%) |
Aug 30, 2013 | 95.55 | 95.58 | 93.86 | 94.32 | 1,359,496 | -1.07(-1.12%) |
Aug 29, 2013 | 95.32 | 96.20 | 95.11 | 95.39 | 1,033,030 | +0.07(+0.07%) |
Aug 28, 2013 | 95.28 | 96.07 | 94.82 | 95.32 | 1,274,162 | +0.04(+0.05%) |
Aug 27, 2013 | 97.08 | 97.62 | 94.62 | 95.28 | 2,682,069 | -3.15(-3.20%) |
Aug 26, 2013 | 97.34 | 99.58 | 97.30 | 98.43 | 2,849,046 | +1.19(+1.22%) |
Aug 23, 2013 | 97.18 | 97.42 | 96.39 | 97.25 | 1,359,705 | +0.07(+0.07%) |
Aug 22, 2013 | 95.09 | 97.33 | 94.98 | 97.18 | 1,535,148 | +2.23(+2.35%) |
Aug 21, 2013 | 95.75 | 95.81 | 94.45 | 94.94 | 1,771,019 | -1.00(-1.04%) |
Aug 20, 2013 | 95.41 | 96.55 | 94.91 | 95.95 | 1,736,841 | +0.47(+0.50%) |
Aug 19, 2013 | 95.17 | 95.94 | 94.92 | 95.47 | 2,053,799 | -0.01(-0.01%) |
Aug 16, 2013 | 94.93 | 95.73 | 94.38 | 95.48 | 2,029,501 | +0.56(+0.59%) |
Aug 15, 2013 | 94.88 | 95.26 | 94.30 | 94.92 | 2,531,675 | -0.52(-0.54%) |
Aug 14, 2013 | 95.42 | 95.84 | 94.64 | 95.44 | 1,386,566 | +0.02(+0.02%) |
Aug 13, 2013 | 95.66 | 96.40 | 95.06 | 95.42 | 1,706,982 | -0.38(-0.39%) |
Aug 12, 2013 | 94.51 | 96.03 | 94.42 | 95.80 | 1,958,152 | +0.72(+0.76%) |
Aug 09, 2013 | 95.35 | 95.92 | 94.81 | 95.08 | 1,290,949 | -0.76(-0.79%) |
Aug 08, 2013 | 95.38 | 96.02 | 95.32 | 95.83 | 1,817,095 | +0.97(+1.02%) |
Aug 07, 2013 | 94.90 | 95.36 | 94.47 | 94.87 | 1,819,197 | -0.69(-0.73%) |
Aug 06, 2013 | 96.05 | 96.51 | 95.20 | 95.56 | 1,760,133 | -0.57(-0.59%) |
Aug 05, 2013 | 95.76 | 96.39 | 95.54 | 96.13 | 1,626,943 | +0.24(+0.25%) |
Aug 02, 2013 | 95.53 | 96.71 | 95.50 | 95.89 | 1,955,012 | -0.75(-0.77%) |
Aug 01, 2013 | 93.82 | 96.93 | 93.60 | 96.64 | 5,829,496 | +3.51(+3.77%) |
Jul 31, 2013 | 89.61 | 93.97 | 89.61 | 93.13 | 6,230,171 | +2.14(+2.36%) |
Jul 30, 2013 | 91.48 | 91.72 | 90.77 | 90.98 | 1,412,959 | +0.15(+0.16%) |
Jul 29, 2013 | 91.46 | 91.87 | 90.69 | 90.83 | 1,481,328 | -1.05(-1.14%) |
Jul 26, 2013 | 91.98 | 92.49 | 91.49 | 91.88 | 2,085,432 | -0.25(-0.28%) |
Jul 25, 2013 | 93.03 | 93.22 | 89.57 | 92.13 | 4,503,233 | -0.89(-0.95%) |
Jul 24, 2013 | 93.93 | 94.18 | 92.93 | 93.02 | 1,457,843 | -0.80(-0.85%) |
Jul 23, 2013 | 94.83 | 94.88 | 93.52 | 93.82 | 2,367,731 | -0.84(-0.89%) |
Jul 22, 2013 | 94.80 | 95.66 | 94.58 | 94.66 | 2,624,950 | -0.25(-0.26%) |
Jul 19, 2013 | 95.28 | 95.28 | 94.29 | 94.91 | 2,717,765 | -0.55(-0.58%) |
Jul 18, 2013 | 91.30 | 95.74 | 91.24 | 95.46 | 5,303,862 | +3.95(+4.32%) |
Jul 17, 2013 | 91.02 | 92.20 | 90.54 | 91.51 | 1,966,475 | +0.57(+0.63%) |
Jul 16, 2013 | 90.82 | 91.35 | 90.45 | 90.94 | 2,169,183 | -0.17(-0.18%) |
Jul 15, 2013 | 89.86 | 91.31 | 89.74 | 91.11 | 2,527,813 | +1.24(+1.38%) |
Jul 12, 2013 | 89.67 | 90.76 | 89.24 | 89.87 | 5,773,702 | -1.85(-2.02%) |
Jul 11, 2013 | 91.37 | 93.11 | 91.29 | 91.72 | 4,534,125 | +1.23(+1.36%) |
Jul 10, 2013 | 90.21 | 93.54 | 89.62 | 90.49 | 7,840,385 | -0.13(-0.15%) |
Jul 09, 2013 | 87.42 | 93.43 | 87.32 | 90.62 | 17,214,014 | +3.80(+4.37%) |
Jul 08, 2013 | 87.13 | 87.42 | 86.65 | 86.83 | 2,178,345 | -0.11(-0.13%) |
Jul 05, 2013 | 86.62 | 87.15 | 86.26 | 86.94 | 1,203,576 | +1.05(+1.22%) |
Jul 03, 2013 | 85.99 | 86.32 | 85.69 | 85.90 | 893,056 | -0.44(-0.51%) |
Jul 02, 2013 | 86.77 | 87.35 | 86.05 | 86.34 | 1,981,676 | -0.54(-0.63%) |