Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 100.25 | 101.23 | 100.13 | 100.68 | 331,909 | -0.31(-0.31%) |
Sep 27, 2013 | 100.45 | 101.19 | 99.96 | 100.99 | 104,616 | -0.19(-0.19%) |
Sep 26, 2013 | 100.82 | 101.81 | 100.59 | 101.19 | 104,418 | +0.36(+0.36%) |
Sep 25, 2013 | 100.83 | 101.44 | 100.40 | 100.83 | 184,618 | +0.02(+0.02%) |
Sep 24, 2013 | 101.53 | 101.57 | 100.67 | 100.81 | 281,402 | -0.53(-0.53%) |
Sep 23, 2013 | 100.27 | 101.80 | 99.13 | 101.34 | 350,305 | +0.64(+0.64%) |
Sep 20, 2013 | 104.46 | 104.54 | 100.25 | 100.70 | 843,312 | -3.87(-3.70%) |
Sep 19, 2013 | 104.81 | 105.58 | 104.22 | 104.57 | 261,038 | -0.05(-0.05%) |
Sep 18, 2013 | 103.72 | 104.81 | 102.58 | 104.62 | 252,645 | +0.88(+0.85%) |
Sep 17, 2013 | 102.45 | 103.75 | 102.38 | 103.73 | 212,889 | +1.51(+1.48%) |
Sep 16, 2013 | 102.88 | 103.14 | 102.07 | 102.22 | 198,651 | +0.56(+0.55%) |
Sep 13, 2013 | 100.97 | 102.22 | 100.47 | 101.66 | 221,654 | +1.02(+1.01%) |
Sep 12, 2013 | 100.54 | 101.60 | 100.09 | 100.64 | 933,128 | +0.16(+0.15%) |
Sep 11, 2013 | 100.60 | 101.76 | 100.17 | 100.49 | 376,848 | -0.12(-0.12%) |
Sep 10, 2013 | 99.48 | 100.81 | 98.89 | 100.60 | 324,417 | +1.55(+1.57%) |
Sep 09, 2013 | 98.05 | 99.64 | 97.68 | 99.05 | 200,749 | +1.39(+1.42%) |
Sep 06, 2013 | 97.91 | 98.67 | 96.53 | 97.67 | 307,123 | -0.08(-0.08%) |
Sep 05, 2013 | 97.11 | 98.32 | 96.90 | 97.74 | 157,219 | +0.49(+0.51%) |
Sep 04, 2013 | 96.75 | 97.47 | 96.45 | 97.25 | 175,349 | +0.60(+0.62%) |
Sep 03, 2013 | 97.58 | 97.98 | 95.68 | 96.65 | 337,442 | +0.20(+0.21%) |
Aug 30, 2013 | 97.64 | 97.83 | 96.12 | 96.44 | 281,301 | -1.00(-1.02%) |
Aug 29, 2013 | 97.00 | 98.24 | 96.26 | 97.44 | 209,186 | +0.13(+0.13%) |
Aug 28, 2013 | 97.54 | 98.23 | 97.10 | 97.32 | 250,401 | -0.42(-0.43%) |
Aug 27, 2013 | 99.74 | 100.30 | 97.72 | 97.73 | 249,091 | -2.59(-2.58%) |
Aug 26, 2013 | 101.03 | 101.68 | 100.28 | 100.32 | 142,939 | -0.62(-0.62%) |
Aug 23, 2013 | 100.84 | 101.30 | 100.12 | 100.94 | 167,227 | +0.17(+0.17%) |
Aug 22, 2013 | 98.93 | 101.17 | 98.93 | 100.77 | 187,444 | +2.15(+2.18%) |
Aug 21, 2013 | 98.86 | 99.30 | 98.25 | 98.62 | 236,915 | -0.73(-0.73%) |
Aug 20, 2013 | 98.25 | 99.73 | 98.00 | 99.34 | 513,858 | +1.09(+1.11%) |
Aug 19, 2013 | 98.80 | 99.86 | 98.22 | 98.26 | 250,216 | -0.90(-0.91%) |
Aug 16, 2013 | 100.06 | 100.11 | 98.91 | 99.16 | 306,812 | -0.51(-0.52%) |
Aug 15, 2013 | 101.31 | 101.75 | 98.75 | 99.67 | 392,029 | -2.59(-2.53%) |
Aug 14, 2013 | 104.28 | 104.82 | 102.24 | 102.26 | 303,827 | -2.06(-1.98%) |
Aug 13, 2013 | 103.50 | 104.84 | 103.31 | 104.33 | 303,489 | +1.08(+1.04%) |
Aug 12, 2013 | 103.16 | 104.16 | 103.08 | 103.25 | 233,798 | -0.59(-0.57%) |
Aug 09, 2013 | 103.71 | 104.41 | 103.29 | 103.84 | 317,794 | +0.02(+0.02%) |
Aug 08, 2013 | 102.38 | 104.00 | 101.96 | 103.82 | 315,612 | +2.09(+2.06%) |
Aug 07, 2013 | 102.14 | 102.41 | 100.36 | 101.73 | 375,850 | -0.85(-0.83%) |
Aug 06, 2013 | 103.53 | 103.72 | 101.96 | 102.58 | 246,893 | -1.11(-1.08%) |
Aug 05, 2013 | 103.72 | 104.54 | 103.28 | 103.70 | 381,871 | -0.08(-0.08%) |
Aug 02, 2013 | 102.55 | 103.88 | 102.51 | 103.77 | 238,654 | +1.02(+0.99%) |
Aug 01, 2013 | 101.54 | 104.33 | 101.02 | 102.76 | 497,779 | +2.29(+2.28%) |
Jul 31, 2013 | 99.64 | 101.24 | 99.17 | 100.47 | 618,100 | +0.91(+0.92%) |
Jul 30, 2013 | 99.92 | 100.22 | 99.18 | 99.56 | 395,777 | -0.06(-0.06%) |
Jul 29, 2013 | 99.71 | 101.20 | 99.50 | 99.61 | 652,571 | -0.36(-0.36%) |
Jul 26, 2013 | 103.21 | 108.68 | 99.83 | 99.97 | 777,329 | -3.52(-3.40%) |
Jul 25, 2013 | 103.15 | 103.81 | 102.86 | 103.49 | 503,752 | +0.26(+0.25%) |
Jul 24, 2013 | 104.17 | 104.64 | 103.02 | 103.23 | 291,415 | -0.48(-0.47%) |
Jul 23, 2013 | 103.49 | 104.31 | 103.28 | 103.72 | 367,512 | +0.41(+0.39%) |
Jul 22, 2013 | 103.93 | 104.48 | 103.25 | 103.31 | 251,760 | -0.43(-0.41%) |
Jul 19, 2013 | 103.46 | 104.03 | 102.71 | 103.73 | 281,847 | +0.23(+0.23%) |
Jul 18, 2013 | 102.94 | 104.51 | 102.94 | 103.50 | 353,993 | +0.66(+0.64%) |
Jul 17, 2013 | 103.21 | 104.03 | 102.64 | 102.84 | 304,764 | -0.14(-0.13%) |
Jul 16, 2013 | 103.42 | 103.90 | 102.73 | 102.98 | 393,676 | -0.44(-0.42%) |
Jul 15, 2013 | 104.23 | 104.73 | 103.32 | 103.42 | 636,918 | -0.89(-0.86%) |
Jul 12, 2013 | 104.50 | 104.95 | 103.55 | 104.31 | 411,395 | -0.19(-0.19%) |
Jul 11, 2013 | 102.86 | 104.81 | 102.84 | 104.50 | 704,100 | +2.70(+2.66%) |
Jul 10, 2013 | 99.57 | 102.18 | 99.57 | 101.80 | 593,416 | +2.02(+2.02%) |
Jul 09, 2013 | 98.49 | 99.93 | 98.46 | 99.78 | 510,216 | +1.83(+1.87%) |
Jul 08, 2013 | 96.76 | 98.07 | 96.37 | 97.95 | 958,661 | +1.75(+1.82%) |
Jul 05, 2013 | 95.73 | 96.26 | 94.69 | 96.19 | 263,304 | +1.18(+1.24%) |
Jul 03, 2013 | 94.72 | 95.60 | 94.72 | 95.01 | 171,561 | -0.24(-0.25%) |
Jul 02, 2013 | 95.02 | 95.56 | 94.71 | 95.25 | 635,670 | +0.02(+0.02%) |