Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 96.99 | 97.09 | 96.89 | 97.04 | 397,797 | +0.10(+0.10%) |
Sep 26, 2013 | 97.08 | 97.08 | 96.90 | 96.94 | 367,773 | -0.11(-0.11%) |
Sep 25, 2013 | 97.03 | 97.14 | 96.96 | 97.05 | 687,827 | +0.13(+0.13%) |
Sep 24, 2013 | 96.92 | 96.99 | 96.81 | 96.92 | 336,545 | +0.12(+0.12%) |
Sep 23, 2013 | 96.71 | 96.85 | 96.68 | 96.80 | 364,130 | +0.14(+0.15%) |
Sep 20, 2013 | 96.71 | 96.79 | 96.61 | 96.66 | 445,612 | -0.13(-0.13%) |
Sep 19, 2013 | 96.81 | 96.95 | 96.66 | 96.78 | 696,925 | +0.04(+0.04%) |
Sep 18, 2013 | 96.13 | 96.86 | 95.95 | 96.75 | 314,770 | +0.67(+0.70%) |
Sep 17, 2013 | 95.97 | 96.15 | 95.95 | 96.07 | 413,572 | +0.22(+0.22%) |
Sep 16, 2013 | 96.23 | 96.23 | 95.85 | 95.86 | 336,821 | +0.19(+0.20%) |
Sep 13, 2013 | 95.62 | 95.78 | 95.61 | 95.67 | 466,581 | +0.06(+0.06%) |
Sep 12, 2013 | 95.82 | 95.84 | 95.60 | 95.61 | 542,522 | +0.03(+0.03%) |
Sep 11, 2013 | 95.58 | 95.63 | 95.39 | 95.58 | 301,591 | +0.20(+0.21%) |
Sep 10, 2013 | 95.41 | 95.59 | 95.38 | 95.38 | 937,464 | -0.13(-0.14%) |
Sep 09, 2013 | 95.77 | 95.78 | 95.51 | 95.52 | 614,312 | +0.07(+0.08%) |
Sep 06, 2013 | 95.58 | 95.71 | 95.43 | 95.45 | 263,256 | +0.22(+0.23%) |
Sep 05, 2013 | 95.49 | 95.58 | 95.23 | 95.23 | 256,232 | -0.50(-0.53%) |
Sep 04, 2013 | 95.87 | 95.98 | 95.69 | 95.73 | 207,933 | -0.07(-0.07%) |
Sep 03, 2013 | 95.81 | 96.01 | 95.71 | 95.80 | 342,999 | -0.29(-0.30%) |
Aug 30, 2013 | 96.20 | 96.27 | 96.00 | 96.10 | 218,526 | +0.01(+0.01%) |
Aug 29, 2013 | 95.94 | 96.21 | 95.87 | 96.09 | 309,523 | +0.02(+0.02%) |
Aug 28, 2013 | 96.10 | 96.23 | 95.97 | 96.07 | 281,110 | -0.04(-0.04%) |
Aug 27, 2013 | 96.10 | 96.22 | 96.03 | 96.10 | 557,406 | +0.05(+0.06%) |
Aug 26, 2013 | 96.02 | 96.18 | 95.99 | 96.05 | 279,142 | +0.14(+0.15%) |
Aug 23, 2013 | 95.69 | 95.96 | 95.63 | 95.91 | 237,790 | +0.17(+0.18%) |
Aug 22, 2013 | 95.72 | 95.86 | 95.61 | 95.74 | 186,424 | -0.09(-0.09%) |
Aug 21, 2013 | 96.01 | 96.02 | 95.72 | 95.83 | 252,511 | -0.17(-0.18%) |
Aug 20, 2013 | 96.03 | 96.11 | 95.93 | 96.00 | 606,768 | +0.11(+0.11%) |
Aug 19, 2013 | 95.96 | 96.06 | 95.81 | 95.89 | 332,543 | -0.16(-0.17%) |
Aug 16, 2013 | 96.35 | 96.36 | 95.97 | 96.05 | 1,070,847 | -0.18(-0.18%) |
Aug 15, 2013 | 96.14 | 96.36 | 96.01 | 96.23 | 694,379 | -0.20(-0.20%) |
Aug 14, 2013 | 96.46 | 96.60 | 96.41 | 96.43 | 200,988 | -0.13(-0.14%) |
Aug 13, 2013 | 96.65 | 96.65 | 96.44 | 96.56 | 238,366 | -0.30(-0.31%) |
Aug 12, 2013 | 96.89 | 96.97 | 96.79 | 96.86 | 111,061 | -0.05(-0.05%) |
Aug 09, 2013 | 96.88 | 96.97 | 96.80 | 96.91 | 205,336 | -0.00(-0.00%) |
Aug 08, 2013 | 96.73 | 96.94 | 96.73 | 96.91 | 291,909 | +0.26(+0.27%) |
Aug 07, 2013 | 96.67 | 96.78 | 96.64 | 96.65 | 731,160 | +0.01(+0.01%) |
Aug 06, 2013 | 96.69 | 96.73 | 96.61 | 96.64 | 492,207 | -0.07(-0.07%) |
Aug 05, 2013 | 96.72 | 96.86 | 96.65 | 96.71 | 176,215 | -0.18(-0.19%) |
Aug 02, 2013 | 96.62 | 96.89 | 96.62 | 96.89 | 461,016 | +0.51(+0.53%) |
Aug 01, 2013 | 96.64 | 96.76 | 96.38 | 96.38 | 178,935 | -0.48(-0.49%) |
Jul 31, 2013 | 96.44 | 96.87 | 96.40 | 96.86 | 335,741 | +0.17(+0.18%) |
Jul 30, 2013 | 96.89 | 96.89 | 96.69 | 96.69 | 329,850 | -0.04(-0.05%) |
Jul 29, 2013 | 96.75 | 96.82 | 96.68 | 96.74 | 135,270 | -0.18(-0.18%) |
Jul 26, 2013 | 96.78 | 96.92 | 96.74 | 96.92 | 175,377 | +0.05(+0.06%) |
Jul 25, 2013 | 96.55 | 96.87 | 96.55 | 96.86 | 342,453 | +0.11(+0.11%) |
Jul 24, 2013 | 96.78 | 96.90 | 96.67 | 96.75 | 145,481 | -0.26(-0.27%) |
Jul 23, 2013 | 96.94 | 97.05 | 96.91 | 97.02 | 141,784 | -0.01(-0.01%) |
Jul 22, 2013 | 97.01 | 97.05 | 96.97 | 97.02 | 293,357 | +0.00(+0.00%) |
Jul 19, 2013 | 96.84 | 97.02 | 96.82 | 97.02 | 189,821 | +0.26(+0.27%) |
Jul 18, 2013 | 96.83 | 96.93 | 96.76 | 96.76 | 234,730 | -0.08(-0.08%) |
Jul 17, 2013 | 96.79 | 96.91 | 96.73 | 96.84 | 165,989 | +0.30(+0.31%) |
Jul 16, 2013 | 96.48 | 96.65 | 96.48 | 96.54 | 158,156 | +0.11(+0.11%) |
Jul 15, 2013 | 96.45 | 96.56 | 96.33 | 96.43 | 282,496 | +0.12(+0.12%) |
Jul 12, 2013 | 96.58 | 96.58 | 96.19 | 96.32 | 268,315 | -0.11(-0.11%) |
Jul 11, 2013 | 96.34 | 96.42 | 96.21 | 96.42 | 341,982 | +0.44(+0.46%) |
Jul 10, 2013 | 95.98 | 96.08 | 95.80 | 95.99 | 256,923 | +0.01(+0.01%) |
Jul 09, 2013 | 95.93 | 96.03 | 95.84 | 95.98 | 415,276 | +0.13(+0.14%) |
Jul 08, 2013 | 95.65 | 95.92 | 95.44 | 95.84 | 228,663 | +0.36(+0.37%) |
Jul 05, 2013 | 95.48 | 95.66 | 95.27 | 95.48 | 302,337 | -0.73(-0.76%) |
Jul 03, 2013 | 96.37 | 96.41 | 96.21 | 96.22 | 113,185 | -0.07(-0.07%) |
Jul 02, 2013 | 96.21 | 96.42 | 96.21 | 96.29 | 392,652 | +0.06(+0.07%) |