Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 92.03 | 92.45 | 91.80 | 92.14 | 2,286,096 | -0.44(-0.48%) |
Sep 27, 2013 | 92.49 | 92.97 | 92.34 | 92.58 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.72 | 93.19 | 92.20 | 93.13 | 1,295,075 | +0.79(+0.86%) |
Sep 25, 2013 | 93.17 | 93.26 | 92.01 | 92.33 | 2,835,747 | -0.74(-0.80%) |
Sep 24, 2013 | 93.86 | 94.47 | 93.06 | 93.08 | 2,024,615 | -0.98(-1.05%) |
Sep 23, 2013 | 93.67 | 94.53 | 93.65 | 94.06 | 2,199,170 | -0.30(-0.31%) |
Sep 20, 2013 | 95.49 | 95.57 | 94.09 | 94.36 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.26 | 95.58 | 94.91 | 95.37 | 1,524,319 | +0.45(+0.47%) |
Sep 18, 2013 | 94.15 | 95.26 | 93.57 | 94.92 | 2,320,355 | +0.59(+0.62%) |
Sep 17, 2013 | 93.85 | 94.82 | 93.68 | 94.33 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.59 | 94.68 | 93.57 | 93.89 | 2,228,158 | +0.26(+0.27%) |
Sep 13, 2013 | 94.83 | 94.86 | 93.53 | 93.63 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.25 | 95.47 | 94.29 | 94.56 | 1,702,963 | -0.85(-0.89%) |
Sep 11, 2013 | 94.06 | 95.48 | 94.01 | 95.41 | 2,260,541 | +1.54(+1.65%) |
Sep 10, 2013 | 92.69 | 94.05 | 92.43 | 93.86 | 2,078,171 | +1.58(+1.71%) |
Sep 09, 2013 | 91.34 | 92.38 | 91.15 | 92.29 | 1,552,804 | +0.80(+0.87%) |
Sep 06, 2013 | 91.45 | 92.01 | 90.50 | 91.49 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.41 | 92.09 | 90.41 | 91.70 | 3,204,721 | +2.50(+2.80%) |
Sep 04, 2013 | 89.60 | 89.83 | 89.09 | 89.21 | 1,747,240 | -0.38(-0.43%) |
Sep 03, 2013 | 90.25 | 90.51 | 89.25 | 89.59 | 1,502,412 | +0.09(+0.10%) |
Aug 30, 2013 | 89.40 | 89.76 | 88.93 | 89.50 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.24 | 89.52 | 88.16 | 89.12 | 1,698,068 | +0.74(+0.84%) |
Aug 28, 2013 | 89.38 | 89.38 | 88.29 | 88.37 | 2,059,183 | -0.97(-1.08%) |
Aug 27, 2013 | 88.99 | 89.51 | 88.83 | 89.34 | 1,766,076 | -0.16(-0.18%) |
Aug 26, 2013 | 90.41 | 90.50 | 89.48 | 89.50 | 1,291,550 | -0.96(-1.06%) |
Aug 23, 2013 | 90.08 | 90.80 | 89.33 | 90.46 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.65 | 90.07 | 89.53 | 89.80 | 1,246,441 | +0.22(+0.25%) |
Aug 21, 2013 | 90.11 | 90.30 | 89.49 | 89.57 | 0 | -0.70(-0.78%) |
Aug 20, 2013 | 89.80 | 90.64 | 89.69 | 90.28 | 1,811,696 | +0.61(+0.68%) |
Aug 19, 2013 | 89.53 | 90.36 | 89.45 | 89.67 | 1,574,272 | +0.14(+0.16%) |
Aug 16, 2013 | 89.42 | 90.01 | 89.33 | 89.53 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 89.97 | 90.23 | 89.21 | 89.44 | 2,068,397 | -1.59(-1.75%) |
Aug 14, 2013 | 92.13 | 92.21 | 90.88 | 91.03 | 2,070,362 | -1.50(-1.62%) |
Aug 13, 2013 | 93.08 | 93.09 | 91.81 | 92.53 | 1,536,261 | -0.06(-0.07%) |
Aug 12, 2013 | 92.48 | 92.97 | 92.02 | 92.59 | 1,989,739 | +0.08(+0.09%) |
Aug 09, 2013 | 93.49 | 93.80 | 92.30 | 92.51 | 2,096,279 | -1.41(-1.50%) |
Aug 08, 2013 | 94.45 | 95.13 | 92.87 | 93.92 | 2,965,187 | -1.56(-1.63%) |
Aug 07, 2013 | 95.33 | 95.62 | 94.77 | 95.48 | 1,621,903 | +0.12(+0.13%) |
Aug 06, 2013 | 95.15 | 95.69 | 94.98 | 95.36 | 1,599,821 | -0.45(-0.47%) |
Aug 05, 2013 | 95.32 | 95.92 | 94.91 | 95.81 | 1,675,137 | +0.56(+0.59%) |
Aug 02, 2013 | 94.40 | 95.36 | 94.10 | 95.26 | 1,885,469 | +0.82(+0.87%) |
Aug 01, 2013 | 94.22 | 94.64 | 93.88 | 94.43 | 1,585,453 | +0.73(+0.78%) |
Jul 31, 2013 | 93.80 | 94.24 | 93.34 | 93.70 | 0 | +0.39(+0.42%) |
Jul 30, 2013 | 94.03 | 94.41 | 93.18 | 93.31 | 0 | -0.17(-0.18%) |
Jul 29, 2013 | 92.95 | 93.92 | 92.76 | 93.48 | 0 | +0.45(+0.49%) |
Jul 26, 2013 | 93.18 | 93.36 | 92.20 | 93.02 | 0 | -0.70(-0.75%) |
Jul 25, 2013 | 93.44 | 93.91 | 93.09 | 93.72 | 0 | -0.36(-0.38%) |
Jul 24, 2013 | 94.96 | 95.27 | 93.56 | 94.08 | 0 | -0.96(-1.01%) |
Jul 23, 2013 | 94.46 | 95.08 | 94.40 | 95.04 | 0 | +0.84(+0.89%) |
Jul 22, 2013 | 94.40 | 94.27 | 93.88 | 94.20 | 0 | -0.02(-0.02%) |
Jul 19, 2013 | 93.83 | 94.27 | 93.02 | 94.22 | 0 | +0.81(+0.86%) |
Jul 18, 2013 | 93.64 | 93.84 | 92.89 | 93.41 | 0 | -0.36(-0.39%) |
Jul 17, 2013 | 93.33 | 93.92 | 92.85 | 93.78 | 1,600,118 | +0.79(+0.85%) |
Jul 16, 2013 | 92.70 | 93.16 | 92.21 | 92.99 | 1,623,023 | +0.51(+0.55%) |
Jul 15, 2013 | 92.57 | 92.76 | 91.86 | 92.48 | 0 | -0.45(-0.49%) |
Jul 12, 2013 | 92.14 | 93.27 | 91.93 | 92.93 | 0 | +0.45(+0.49%) |
Jul 11, 2013 | 91.64 | 92.52 | 91.25 | 92.48 | 0 | +1.79(+1.98%) |
Jul 10, 2013 | 90.56 | 91.00 | 90.42 | 90.69 | 1,596,817 | +0.24(+0.26%) |
Jul 09, 2013 | 90.24 | 90.65 | 89.97 | 90.45 | 0 | +0.58(+0.65%) |
Jul 08, 2013 | 89.65 | 90.15 | 89.43 | 89.87 | 0 | +0.69(+0.77%) |
Jul 05, 2013 | 89.57 | 89.62 | 88.34 | 89.18 | 0 | +0.68(+0.77%) |
Jul 03, 2013 | 88.12 | 88.81 | 87.83 | 88.50 | 0 | +0.05(+0.05%) |
Jul 02, 2013 | 88.28 | 89.27 | 88.14 | 88.46 | 0 | +0.34(+0.38%) |