Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 100.31 | 101.29 | 100.19 | 100.74 | 331,719 | -0.31(-0.31%) |
Sep 27, 2013 | 100.51 | 101.24 | 100.02 | 101.05 | 104,556 | -0.19(-0.19%) |
Sep 26, 2013 | 100.87 | 101.86 | 100.65 | 101.24 | 104,358 | +0.36(+0.36%) |
Sep 25, 2013 | 100.88 | 101.50 | 100.46 | 100.88 | 184,512 | +0.02(+0.02%) |
Sep 24, 2013 | 101.59 | 101.63 | 100.73 | 100.86 | 281,241 | -0.53(-0.53%) |
Sep 23, 2013 | 100.33 | 101.85 | 99.19 | 101.40 | 350,105 | +0.64(+0.64%) |
Sep 20, 2013 | 104.52 | 104.60 | 100.31 | 100.76 | 842,830 | -3.87(-3.70%) |
Sep 19, 2013 | 104.87 | 105.64 | 104.28 | 104.63 | 260,889 | -0.05(-0.05%) |
Sep 18, 2013 | 103.78 | 104.87 | 102.64 | 104.68 | 252,500 | +0.88(+0.85%) |
Sep 17, 2013 | 102.51 | 103.80 | 102.44 | 103.79 | 212,767 | +1.51(+1.48%) |
Sep 16, 2013 | 102.94 | 103.20 | 102.13 | 102.28 | 198,538 | +0.56(+0.55%) |
Sep 13, 2013 | 101.03 | 102.28 | 100.53 | 101.72 | 221,527 | +1.02(+1.01%) |
Sep 12, 2013 | 100.59 | 101.66 | 100.15 | 100.70 | 932,595 | +0.16(+0.15%) |
Sep 11, 2013 | 100.66 | 101.81 | 100.22 | 100.55 | 376,632 | -0.12(-0.12%) |
Sep 10, 2013 | 99.54 | 100.86 | 98.95 | 100.66 | 324,231 | +1.55(+1.57%) |
Sep 09, 2013 | 98.11 | 99.70 | 97.73 | 99.11 | 200,635 | +1.39(+1.42%) |
Sep 06, 2013 | 97.96 | 98.73 | 96.58 | 97.72 | 306,948 | -0.08(-0.08%) |
Sep 05, 2013 | 97.17 | 98.38 | 96.96 | 97.80 | 157,129 | +0.49(+0.51%) |
Sep 04, 2013 | 96.80 | 97.53 | 96.51 | 97.30 | 175,249 | +0.60(+0.62%) |
Sep 03, 2013 | 97.63 | 98.03 | 95.74 | 96.70 | 337,249 | +0.20(+0.21%) |
Aug 30, 2013 | 97.69 | 97.89 | 96.18 | 96.50 | 281,140 | -1.00(-1.02%) |
Aug 29, 2013 | 97.05 | 98.29 | 96.32 | 97.50 | 209,066 | +0.13(+0.13%) |
Aug 28, 2013 | 97.60 | 98.28 | 97.16 | 97.37 | 250,258 | -0.42(-0.43%) |
Aug 27, 2013 | 99.80 | 100.36 | 97.78 | 97.79 | 248,949 | -2.59(-2.58%) |
Aug 26, 2013 | 101.09 | 101.74 | 100.34 | 100.38 | 142,858 | -0.62(-0.61%) |
Aug 23, 2013 | 100.89 | 101.36 | 100.18 | 101.00 | 167,132 | +0.18(+0.17%) |
Aug 22, 2013 | 98.98 | 101.22 | 98.98 | 100.83 | 187,337 | +2.15(+2.18%) |
Aug 21, 2013 | 98.92 | 99.36 | 98.30 | 98.67 | 236,779 | -0.73(-0.73%) |
Aug 20, 2013 | 98.30 | 99.79 | 98.05 | 99.40 | 513,564 | +1.09(+1.11%) |
Aug 19, 2013 | 98.86 | 99.91 | 98.27 | 98.31 | 250,073 | -0.90(-0.91%) |
Aug 16, 2013 | 100.12 | 100.17 | 98.96 | 99.22 | 306,636 | -0.51(-0.52%) |
Aug 15, 2013 | 101.37 | 101.81 | 98.81 | 99.73 | 391,805 | -2.59(-2.53%) |
Aug 14, 2013 | 104.34 | 104.88 | 102.30 | 102.32 | 303,653 | -2.07(-1.98%) |
Aug 13, 2013 | 103.56 | 104.90 | 103.37 | 104.39 | 303,316 | +1.08(+1.04%) |
Aug 12, 2013 | 103.22 | 104.22 | 103.14 | 103.31 | 233,664 | -0.59(-0.57%) |
Aug 09, 2013 | 103.77 | 104.47 | 103.35 | 103.90 | 317,612 | +0.02(+0.02%) |
Aug 08, 2013 | 102.44 | 104.06 | 102.02 | 103.88 | 315,432 | +2.10(+2.06%) |
Aug 07, 2013 | 102.20 | 102.47 | 100.42 | 101.79 | 375,636 | -0.85(-0.83%) |
Aug 06, 2013 | 103.59 | 103.78 | 102.02 | 102.64 | 246,752 | -1.11(-1.07%) |
Aug 05, 2013 | 103.78 | 104.60 | 103.34 | 103.75 | 381,653 | -0.08(-0.08%) |
Aug 02, 2013 | 102.61 | 103.94 | 102.57 | 103.83 | 238,517 | +1.02(+0.99%) |
Aug 01, 2013 | 101.60 | 104.39 | 101.08 | 102.81 | 497,494 | +2.29(+2.28%) |
Jul 31, 2013 | 99.70 | 101.30 | 99.23 | 100.53 | 617,747 | +0.91(+0.92%) |
Jul 30, 2013 | 99.98 | 100.27 | 99.24 | 99.61 | 395,551 | -0.06(-0.06%) |
Jul 29, 2013 | 99.77 | 101.26 | 99.56 | 99.67 | 652,198 | -0.36(-0.36%) |
Jul 26, 2013 | 103.27 | 108.74 | 99.89 | 100.03 | 776,885 | -3.52(-3.40%) |
Jul 25, 2013 | 103.21 | 103.87 | 102.92 | 103.55 | 503,464 | +0.26(+0.25%) |
Jul 24, 2013 | 104.23 | 104.70 | 103.08 | 103.29 | 291,248 | -0.48(-0.47%) |
Jul 23, 2013 | 103.55 | 104.37 | 103.34 | 103.78 | 367,302 | +0.41(+0.39%) |
Jul 22, 2013 | 103.99 | 104.54 | 103.31 | 103.37 | 251,616 | -0.43(-0.41%) |
Jul 19, 2013 | 103.52 | 104.08 | 102.77 | 103.79 | 281,686 | +0.23(+0.22%) |
Jul 18, 2013 | 103.00 | 104.57 | 103.00 | 103.56 | 353,791 | +0.66(+0.64%) |
Jul 17, 2013 | 103.27 | 104.08 | 102.70 | 102.90 | 304,590 | -0.14(-0.13%) |
Jul 16, 2013 | 103.48 | 103.96 | 102.78 | 103.04 | 393,451 | -0.44(-0.42%) |
Jul 15, 2013 | 104.29 | 104.79 | 103.38 | 103.47 | 636,554 | -0.89(-0.86%) |
Jul 12, 2013 | 104.56 | 105.01 | 103.61 | 104.37 | 411,160 | -0.19(-0.19%) |
Jul 11, 2013 | 102.92 | 104.87 | 102.90 | 104.56 | 703,697 | +2.71(+2.66%) |
Jul 10, 2013 | 99.62 | 102.24 | 99.62 | 101.85 | 593,077 | +2.02(+2.02%) |
Jul 09, 2013 | 98.55 | 99.99 | 98.52 | 99.84 | 509,925 | +1.83(+1.87%) |
Jul 08, 2013 | 96.82 | 98.13 | 96.42 | 98.00 | 958,113 | +1.76(+1.82%) |
Jul 05, 2013 | 95.78 | 96.32 | 94.74 | 96.25 | 263,154 | +1.18(+1.24%) |
Jul 03, 2013 | 94.77 | 95.66 | 94.77 | 95.06 | 171,463 | -0.24(-0.25%) |
Jul 02, 2013 | 95.07 | 95.62 | 94.76 | 95.31 | 635,306 | +0.02(+0.02%) |