Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 92.16 | 92.59 | 91.93 | 92.27 | 2,282,846 | -0.44(-0.48%) |
Sep 27, 2013 | 92.63 | 93.11 | 92.47 | 92.71 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.85 | 93.32 | 92.33 | 93.26 | 1,293,233 | +0.79(+0.86%) |
Sep 25, 2013 | 93.30 | 93.40 | 92.14 | 92.47 | 2,831,716 | -0.75(-0.80%) |
Sep 24, 2013 | 94.00 | 94.61 | 93.20 | 93.21 | 2,021,737 | -0.99(-1.05%) |
Sep 23, 2013 | 93.80 | 94.67 | 93.78 | 94.20 | 2,196,044 | -0.30(-0.31%) |
Sep 20, 2013 | 95.63 | 95.70 | 94.23 | 94.49 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.40 | 95.72 | 95.05 | 95.50 | 1,522,152 | +0.45(+0.47%) |
Sep 18, 2013 | 94.28 | 95.39 | 93.71 | 95.06 | 2,317,056 | +0.59(+0.62%) |
Sep 17, 2013 | 93.98 | 94.96 | 93.81 | 94.47 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.73 | 94.81 | 93.71 | 94.02 | 2,224,990 | +0.26(+0.27%) |
Sep 13, 2013 | 94.97 | 95.00 | 93.67 | 93.76 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.39 | 95.61 | 94.43 | 94.69 | 1,700,542 | -0.85(-0.89%) |
Sep 11, 2013 | 94.20 | 95.61 | 94.14 | 95.54 | 2,257,327 | +1.55(+1.65%) |
Sep 10, 2013 | 92.82 | 94.19 | 92.56 | 94.00 | 2,075,217 | +1.58(+1.71%) |
Sep 09, 2013 | 91.47 | 92.51 | 91.28 | 92.42 | 1,550,596 | +0.80(+0.87%) |
Sep 06, 2013 | 91.58 | 92.15 | 90.63 | 91.62 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.54 | 92.22 | 90.54 | 91.83 | 3,200,165 | +2.50(+2.80%) |
Sep 04, 2013 | 89.73 | 89.96 | 89.21 | 89.33 | 1,744,756 | -0.38(-0.43%) |
Sep 03, 2013 | 90.38 | 90.64 | 89.37 | 89.72 | 1,500,276 | +0.09(+0.10%) |
Aug 30, 2013 | 89.53 | 89.89 | 89.05 | 89.63 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.36 | 89.65 | 88.28 | 89.25 | 1,695,654 | +0.75(+0.84%) |
Aug 28, 2013 | 89.51 | 89.51 | 88.42 | 88.50 | 2,056,255 | -0.97(-1.08%) |
Aug 27, 2013 | 89.12 | 89.63 | 88.96 | 89.47 | 1,763,565 | -0.16(-0.18%) |
Aug 26, 2013 | 90.54 | 90.63 | 89.61 | 89.63 | 1,289,714 | -0.96(-1.06%) |
Aug 23, 2013 | 90.21 | 90.93 | 89.46 | 90.59 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.77 | 90.20 | 89.65 | 89.93 | 1,244,669 | +0.22(+0.25%) |
Aug 21, 2013 | 90.24 | 90.43 | 89.61 | 89.70 | 0 | -0.71(-0.78%) |
Aug 20, 2013 | 89.93 | 90.77 | 89.81 | 90.41 | 1,809,121 | +0.61(+0.68%) |
Aug 19, 2013 | 89.65 | 90.49 | 89.57 | 89.80 | 1,572,034 | +0.14(+0.16%) |
Aug 16, 2013 | 89.55 | 90.14 | 89.45 | 89.65 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 90.10 | 90.36 | 89.34 | 89.57 | 2,065,456 | -1.59(-1.75%) |
Aug 14, 2013 | 92.26 | 92.34 | 91.01 | 91.16 | 2,067,418 | -1.50(-1.62%) |
Aug 13, 2013 | 93.21 | 93.22 | 91.94 | 92.66 | 1,534,077 | -0.06(-0.07%) |
Aug 12, 2013 | 92.61 | 93.11 | 92.15 | 92.72 | 1,986,910 | +0.08(+0.09%) |
Aug 09, 2013 | 93.63 | 93.94 | 92.43 | 92.64 | 2,093,298 | -1.41(-1.50%) |
Aug 08, 2013 | 94.59 | 95.27 | 93.00 | 94.05 | 2,960,971 | -1.56(-1.63%) |
Aug 07, 2013 | 95.46 | 95.76 | 94.91 | 95.61 | 1,619,597 | +0.12(+0.13%) |
Aug 06, 2013 | 95.29 | 95.83 | 95.11 | 95.49 | 1,597,546 | -0.46(-0.47%) |
Aug 05, 2013 | 95.45 | 96.05 | 95.05 | 95.95 | 1,672,755 | +0.56(+0.59%) |
Aug 02, 2013 | 94.54 | 95.49 | 94.23 | 95.39 | 1,882,788 | +0.82(+0.87%) |
Aug 01, 2013 | 94.35 | 94.78 | 94.02 | 94.57 | 1,583,199 | +0.74(+0.78%) |
Jul 31, 2013 | 93.94 | 94.38 | 93.47 | 93.83 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.17 | 94.54 | 93.31 | 93.44 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 93.08 | 94.06 | 92.89 | 93.61 | 0 | +0.46(+0.49%) |
Jul 26, 2013 | 93.31 | 93.50 | 92.33 | 93.15 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.57 | 94.04 | 93.23 | 93.86 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 95.09 | 95.41 | 93.70 | 94.22 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.59 | 95.21 | 94.54 | 95.17 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.54 | 94.40 | 94.02 | 94.34 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.96 | 94.41 | 93.15 | 94.35 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.77 | 93.98 | 93.02 | 93.54 | 0 | -0.37(-0.39%) |
Jul 17, 2013 | 93.46 | 94.06 | 92.98 | 93.91 | 1,597,843 | +0.79(+0.85%) |
Jul 16, 2013 | 92.83 | 93.29 | 92.34 | 93.12 | 1,620,715 | +0.51(+0.55%) |
Jul 15, 2013 | 92.70 | 92.89 | 92.00 | 92.61 | 0 | -0.46(-0.49%) |
Jul 12, 2013 | 92.27 | 93.40 | 92.06 | 93.07 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.77 | 92.65 | 91.37 | 92.61 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.68 | 91.13 | 90.55 | 90.82 | 1,594,547 | +0.24(+0.26%) |
Jul 09, 2013 | 90.37 | 90.78 | 90.10 | 90.58 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.77 | 90.28 | 89.56 | 90.00 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.69 | 89.75 | 88.47 | 89.31 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.25 | 88.93 | 87.95 | 88.63 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.41 | 89.40 | 88.26 | 88.58 | 0 | +0.34(+0.38%) |