Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 99.93 | 100.40 | 99.10 | 100.06 | 4,735,732 | -1.06(-1.04%) |
Sep 27, 2013 | 100.92 | 101.48 | 100.31 | 101.11 | 3,345,472 | -0.55(-0.54%) |
Sep 26, 2013 | 101.09 | 101.76 | 100.92 | 101.66 | 3,311,767 | +0.74(+0.73%) |
Sep 25, 2013 | 101.61 | 101.83 | 100.62 | 100.92 | 4,188,257 | -0.42(-0.41%) |
Sep 24, 2013 | 99.80 | 102.09 | 99.46 | 101.34 | 5,819,704 | +1.27(+1.27%) |
Sep 23, 2013 | 99.76 | 100.80 | 98.61 | 100.07 | 6,389,844 | +0.75(+0.75%) |
Sep 20, 2013 | 101.46 | 101.52 | 99.32 | 99.32 | 10,279,704 | -2.05(-2.02%) |
Sep 19, 2013 | 101.52 | 102.51 | 101.17 | 101.37 | 6,742,676 | +0.55(+0.54%) |
Sep 18, 2013 | 99.87 | 101.78 | 99.25 | 100.83 | 7,428,236 | +1.10(+1.10%) |
Sep 17, 2013 | 98.59 | 100.04 | 98.43 | 99.73 | 6,233,560 | +1.23(+1.24%) |
Sep 16, 2013 | 97.61 | 98.69 | 96.45 | 98.50 | 9,075,066 | +3.70(+3.90%) |
Sep 13, 2013 | 93.61 | 94.81 | 93.30 | 94.81 | 4,117,498 | +1.30(+1.39%) |
Sep 12, 2013 | 92.98 | 93.86 | 92.94 | 93.50 | 5,597,666 | +0.49(+0.52%) |
Sep 11, 2013 | 92.18 | 93.02 | 91.80 | 93.02 | 3,876,739 | +0.90(+0.98%) |
Sep 10, 2013 | 91.66 | 92.35 | 91.46 | 92.11 | 4,518,703 | +0.83(+0.91%) |
Sep 09, 2013 | 90.76 | 91.44 | 90.74 | 91.28 | 3,378,179 | +0.95(+1.06%) |
Sep 06, 2013 | 91.12 | 91.44 | 89.51 | 90.33 | 3,834,490 | -0.49(-0.54%) |
Sep 05, 2013 | 90.40 | 91.10 | 89.99 | 90.82 | 3,000,332 | +0.24(+0.26%) |
Sep 04, 2013 | 89.46 | 91.22 | 89.09 | 90.58 | 4,506,367 | +1.16(+1.30%) |
Sep 03, 2013 | 89.53 | 90.12 | 89.13 | 89.42 | 4,297,384 | +0.93(+1.05%) |
Aug 30, 2013 | 89.35 | 89.38 | 88.22 | 88.49 | 3,198,834 | -0.86(-0.96%) |
Aug 29, 2013 | 87.95 | 89.79 | 87.71 | 89.36 | 3,580,972 | +1.41(+1.61%) |
Aug 28, 2013 | 87.80 | 88.41 | 87.35 | 87.94 | 3,294,951 | +0.05(+0.06%) |
Aug 27, 2013 | 88.90 | 89.53 | 87.76 | 87.89 | 5,137,075 | -1.98(-2.20%) |
Aug 26, 2013 | 90.05 | 90.71 | 89.59 | 89.87 | 2,914,442 | +0.04(+0.05%) |
Aug 23, 2013 | 89.84 | 89.84 | 89.24 | 89.82 | 3,543,592 | +0.29(+0.32%) |
Aug 22, 2013 | 88.46 | 89.84 | 88.46 | 89.53 | 3,355,924 | +1.05(+1.18%) |
Aug 21, 2013 | 88.96 | 89.21 | 88.22 | 88.49 | 4,281,004 | -0.61(-0.69%) |
Aug 20, 2013 | 89.15 | 89.49 | 89.03 | 89.10 | 4,054,307 | -0.08(-0.09%) |
Aug 19, 2013 | 87.71 | 89.58 | 87.61 | 89.18 | 4,124,328 | +1.06(+1.21%) |
Aug 16, 2013 | 87.56 | 88.51 | 87.46 | 88.11 | 4,073,833 | +0.63(+0.72%) |
Aug 15, 2013 | 87.87 | 87.96 | 86.66 | 87.48 | 5,118,161 | -1.22(-1.37%) |
Aug 14, 2013 | 90.40 | 90.40 | 88.62 | 88.70 | 5,261,665 | -1.76(-1.95%) |
Aug 13, 2013 | 88.83 | 90.73 | 88.79 | 90.46 | 4,201,916 | +1.69(+1.91%) |
Aug 12, 2013 | 89.30 | 89.47 | 88.61 | 88.77 | 4,498,575 | -0.93(-1.03%) |
Aug 09, 2013 | 89.73 | 90.39 | 89.31 | 89.70 | 3,906,450 | -0.43(-0.48%) |
Aug 08, 2013 | 90.85 | 91.32 | 90.12 | 90.13 | 4,393,229 | -0.49(-0.54%) |
Aug 07, 2013 | 90.44 | 90.77 | 89.86 | 90.62 | 3,709,183 | -0.11(-0.13%) |
Aug 06, 2013 | 91.00 | 91.31 | 90.38 | 90.74 | 6,074,853 | -0.39(-0.43%) |
Aug 05, 2013 | 90.82 | 91.38 | 90.82 | 91.13 | 4,198,654 | -0.34(-0.37%) |
Aug 02, 2013 | 89.86 | 91.51 | 89.86 | 91.47 | 4,985,533 | +1.02(+1.12%) |
Aug 01, 2013 | 89.85 | 90.70 | 89.67 | 90.45 | 5,793,978 | +1.36(+1.52%) |
Jul 31, 2013 | 89.79 | 90.09 | 89.00 | 89.09 | 5,294,084 | -0.53(-0.60%) |
Jul 30, 2013 | 88.96 | 89.87 | 88.84 | 89.63 | 5,924,968 | +0.78(+0.88%) |
Jul 29, 2013 | 87.75 | 89.11 | 87.74 | 88.85 | 4,767,917 | -0.67(-0.75%) |
Jul 26, 2013 | 90.04 | 90.04 | 89.27 | 89.52 | 4,977,662 | -0.93(-1.03%) |
Jul 25, 2013 | 90.16 | 90.81 | 89.73 | 90.45 | 6,213,483 | -0.21(-0.23%) |
Jul 24, 2013 | 92.60 | 92.82 | 90.08 | 90.66 | 9,110,950 | -0.71(-0.78%) |
Jul 23, 2013 | 90.86 | 91.54 | 90.23 | 91.37 | 5,995,321 | +0.79(+0.87%) |
Jul 22, 2013 | 90.65 | 90.80 | 90.24 | 90.59 | 4,917,740 | -0.08(-0.09%) |
Jul 19, 2013 | 90.82 | 90.82 | 89.53 | 90.67 | 7,075,137 | -0.57(-0.62%) |
Jul 18, 2013 | 88.98 | 91.54 | 88.84 | 91.24 | 9,482,117 | +2.51(+2.83%) |
Jul 17, 2013 | 88.54 | 89.37 | 88.52 | 88.73 | 4,090,638 | +0.37(+0.42%) |
Jul 16, 2013 | 89.59 | 89.69 | 87.98 | 88.36 | 6,888,110 | -1.21(-1.35%) |
Jul 15, 2013 | 88.02 | 89.75 | 87.40 | 89.57 | 15,536,480 | +3.21(+3.72%) |
Jul 12, 2013 | 90.59 | 91.68 | 83.91 | 86.36 | 52,373,608 | -4.25(-4.69%) |
Jul 11, 2013 | 90.22 | 91.09 | 90.10 | 90.60 | 5,344,554 | +1.17(+1.31%) |
Jul 10, 2013 | 88.59 | 89.52 | 88.51 | 89.43 | 4,599,221 | +0.70(+0.78%) |
Jul 09, 2013 | 89.24 | 89.65 | 88.55 | 88.74 | 4,709,323 | +0.26(+0.30%) |
Jul 08, 2013 | 88.16 | 89.09 | 87.69 | 88.48 | 4,981,217 | +0.14(+0.16%) |
Jul 05, 2013 | 87.91 | 88.33 | 87.10 | 88.33 | 4,333,624 | +1.11(+1.27%) |
Jul 03, 2013 | 85.63 | 87.35 | 85.43 | 87.22 | 3,417,785 | +1.20(+1.40%) |
Jul 02, 2013 | 87.50 | 87.53 | 85.47 | 86.02 | 4,891,923 | -1.50(-1.71%) |