Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 102.45 | 103.13 | 102.45 | 102.93 | 1,634 | -1.64(-1.57%) |
Sep 27, 2013 | 104.65 | 105.45 | 104.13 | 104.57 | 5,050 | -2.03(-1.90%) |
Sep 26, 2013 | 104.24 | 107.17 | 104.24 | 106.60 | 4,624 | +2.57(+2.47%) |
Sep 25, 2013 | 105.06 | 105.38 | 103.88 | 104.03 | 6,639 | -1.35(-1.28%) |
Sep 24, 2013 | 105.38 | 106.12 | 105.30 | 105.38 | 7,889 | +0.56(+0.53%) |
Sep 23, 2013 | 105.58 | 105.61 | 104.24 | 104.82 | 11,439 | +0.70(+0.68%) |
Sep 20, 2013 | 106.17 | 106.50 | 104.06 | 104.12 | 31,285 | -3.98(-3.68%) |
Sep 19, 2013 | 108.31 | 108.44 | 107.38 | 108.09 | 2,107 | +0.00(+0.00%) |
Sep 18, 2013 | 105.50 | 108.09 | 105.31 | 108.09 | 8,114 | +2.31(+2.19%) |
Sep 17, 2013 | 105.46 | 105.93 | 105.13 | 105.78 | 2,403 | +0.29(+0.27%) |
Sep 16, 2013 | 104.08 | 105.94 | 104.08 | 105.49 | 5,758 | +1.41(+1.35%) |
Sep 13, 2013 | 104.47 | 104.47 | 104.08 | 104.08 | 1,619 | +0.60(+0.58%) |
Sep 12, 2013 | 103.73 | 103.73 | 103.16 | 103.48 | 3,568 | -0.67(-0.64%) |
Sep 11, 2013 | 103.87 | 104.22 | 103.44 | 104.15 | 3,526 | -1.17(-1.11%) |
Sep 10, 2013 | 105.18 | 105.63 | 104.95 | 105.31 | 10,574 | +0.20(+0.19%) |
Sep 09, 2013 | 103.54 | 105.58 | 103.31 | 105.11 | 27,171 | +3.68(+3.63%) |
Sep 06, 2013 | 101.41 | 101.64 | 100.68 | 101.43 | 4,552 | -0.65(-0.63%) |
Sep 05, 2013 | 101.85 | 102.10 | 101.44 | 102.07 | 5,107 | -0.42(-0.40%) |
Sep 04, 2013 | 102.20 | 102.66 | 101.93 | 102.49 | 10,528 | +2.40(+2.40%) |
Sep 03, 2013 | 99.66 | 101.18 | 99.22 | 100.09 | 4,592 | +1.91(+1.95%) |
Aug 30, 2013 | 98.86 | 98.92 | 98.11 | 98.18 | 4,452 | -1.51(-1.51%) |
Aug 29, 2013 | 99.28 | 100.16 | 99.28 | 99.68 | 8,486 | +1.41(+1.43%) |
Aug 28, 2013 | 97.44 | 98.64 | 97.44 | 98.27 | 14,884 | +2.22(+2.31%) |
Aug 27, 2013 | 96.46 | 97.52 | 95.59 | 96.05 | 10,771 | +0.03(+0.03%) |
Aug 26, 2013 | 96.31 | 96.62 | 96.02 | 96.02 | 1,243 | -0.42(-0.44%) |
Aug 23, 2013 | 96.09 | 96.45 | 95.86 | 96.45 | 7,305 | +1.06(+1.11%) |
Aug 22, 2013 | 94.89 | 95.83 | 94.74 | 95.39 | 7,012 | +1.38(+1.47%) |
Aug 21, 2013 | 94.45 | 94.52 | 92.72 | 94.01 | 20,272 | -0.78(-0.82%) |
Aug 20, 2013 | 94.41 | 94.89 | 94.03 | 94.79 | 6,499 | -0.48(-0.51%) |
Aug 19, 2013 | 95.97 | 95.97 | 95.24 | 95.27 | 2,414 | +0.63(+0.66%) |
Aug 16, 2013 | 94.94 | 95.07 | 94.52 | 94.64 | 3,939 | +1.13(+1.21%) |
Aug 15, 2013 | 93.86 | 94.16 | 93.45 | 93.52 | 9,819 | -2.15(-2.25%) |
Aug 14, 2013 | 95.96 | 96.10 | 95.52 | 95.67 | 2,451 | -0.51(-0.53%) |
Aug 13, 2013 | 96.03 | 96.18 | 94.93 | 96.18 | 2,083 | +0.50(+0.53%) |
Aug 12, 2013 | 95.19 | 95.68 | 94.68 | 95.68 | 8,269 | +0.18(+0.19%) |
Aug 09, 2013 | 95.57 | 95.72 | 95.20 | 95.49 | 4,602 | -0.70(-0.73%) |
Aug 08, 2013 | 95.85 | 97.15 | 95.14 | 96.20 | 6,836 | -1.41(-1.44%) |
Aug 07, 2013 | 97.84 | 98.02 | 97.53 | 97.61 | 5,048 | -1.66(-1.67%) |
Aug 06, 2013 | 98.49 | 99.41 | 98.49 | 99.27 | 4,512 | +0.62(+0.63%) |
Aug 05, 2013 | 98.04 | 98.72 | 98.04 | 98.65 | 4,675 | +0.14(+0.14%) |
Aug 02, 2013 | 97.93 | 98.68 | 97.31 | 98.51 | 4,528 | -0.26(-0.26%) |
Aug 01, 2013 | 99.60 | 99.60 | 98.60 | 98.77 | 8,675 | +0.70(+0.72%) |
Jul 31, 2013 | 100.63 | 100.63 | 97.36 | 98.07 | 11,263 | -1.52(-1.52%) |
Jul 30, 2013 | 99.59 | 99.95 | 99.06 | 99.59 | 2,516 | +0.84(+0.85%) |
Jul 29, 2013 | 99.70 | 99.70 | 98.51 | 98.74 | 10,855 | -1.71(-1.70%) |
Jul 26, 2013 | 103.96 | 103.96 | 100.22 | 100.45 | 14,423 | -4.76(-4.52%) |
Jul 25, 2013 | 104.72 | 105.28 | 104.15 | 105.21 | 2,593 | -0.29(-0.27%) |
Jul 24, 2013 | 108.05 | 108.05 | 105.05 | 105.50 | 5,187 | -1.06(-1.00%) |
Jul 23, 2013 | 108.54 | 108.54 | 105.83 | 106.56 | 6,734 | +0.41(+0.38%) |
Jul 22, 2013 | 105.45 | 106.15 | 105.18 | 106.15 | 7,262 | -0.95(-0.88%) |
Jul 19, 2013 | 107.27 | 107.29 | 106.41 | 107.10 | 10,027 | -3.32(-3.00%) |
Jul 18, 2013 | 110.43 | 110.43 | 109.90 | 110.42 | 5,125 | +1.46(+1.34%) |
Jul 17, 2013 | 109.43 | 111.48 | 108.72 | 108.96 | 11,632 | +1.21(+1.12%) |
Jul 16, 2013 | 108.05 | 108.36 | 107.24 | 107.76 | 6,742 | +0.50(+0.47%) |
Jul 15, 2013 | 106.95 | 107.34 | 106.67 | 107.25 | 4,808 | +0.76(+0.72%) |
Jul 12, 2013 | 106.11 | 106.59 | 106.02 | 106.49 | 5,485 | +1.48(+1.41%) |
Jul 11, 2013 | 104.81 | 105.25 | 104.42 | 105.02 | 6,645 | +1.90(+1.84%) |
Jul 10, 2013 | 103.53 | 103.53 | 102.74 | 103.11 | 8,001 | +0.62(+0.60%) |
Jul 09, 2013 | 102.44 | 102.74 | 102.31 | 102.50 | 7,140 | +1.37(+1.35%) |
Jul 08, 2013 | 100.89 | 101.34 | 100.63 | 101.13 | 5,413 | -0.15(-0.15%) |
Jul 05, 2013 | 101.38 | 102.80 | 100.84 | 101.28 | 11,493 | +2.44(+2.47%) |
Jul 03, 2013 | 98.41 | 98.90 | 97.91 | 98.84 | 5,578 | -0.42(-0.43%) |
Jul 02, 2013 | 99.10 | 101.24 | 98.00 | 99.27 | 16,951 | +0.36(+0.36%) |