Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 92.46 | 93.11 | 92.31 | 92.90 | 260,958 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.68 | 93.11 | 71,302 | -0.07(-0.07%) |
Sep 26, 2013 | 92.96 | 93.48 | 92.86 | 93.17 | 71,918 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.77 | 94,386 | -0.68(-0.73%) |
Sep 24, 2013 | 93.76 | 94.02 | 93.43 | 93.44 | 124,244 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.46 | 93.87 | 996,762 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,671 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,616 | -0.36(-0.38%) |
Sep 18, 2013 | 94.45 | 95.31 | 94.00 | 95.17 | 117,942 | +0.63(+0.67%) |
Sep 17, 2013 | 94.56 | 94.56 | 94.15 | 94.53 | 116,307 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.46 | 924,006 | +0.92(+0.98%) |
Sep 13, 2013 | 93.67 | 93.67 | 93.28 | 93.54 | 48,031 | +0.12(+0.12%) |
Sep 12, 2013 | 93.74 | 93.83 | 93.36 | 93.42 | 55,735 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.62 | 92.99 | 93.55 | 80,859 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.20 | 92.67 | 93.05 | 139,495 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.58 | 91.85 | 92.57 | 74,177 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.44 | 90.94 | 91.92 | 76,370 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.53 | 91.82 | 72,259 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.77 | 90.70 | 91.66 | 173,296 | +1.10(+1.22%) |
Sep 03, 2013 | 91.00 | 91.16 | 90.16 | 90.56 | 634,220 | +0.51(+0.57%) |
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.05 | 122,505 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.02 | 89.92 | 90.48 | 44,897 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.44 | 90.14 | 75,260 | +0.45(+0.50%) |
Aug 27, 2013 | 90.54 | 90.68 | 89.61 | 89.69 | 123,154 | -1.69(-1.85%) |
Aug 26, 2013 | 91.40 | 91.87 | 91.22 | 91.38 | 598,969 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.14 | 90.55 | 91.04 | 63,099 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.01 | 90.38 | 90.86 | 90,564 | +0.56(+0.62%) |
Aug 21, 2013 | 90.54 | 91.12 | 90.05 | 90.30 | 384,594 | -0.36(-0.39%) |
Aug 20, 2013 | 90.36 | 91.00 | 90.36 | 90.66 | 221,050 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.82 | 90.05 | 90.39 | 61,195 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.16 | 90.24 | 490,940 | -0.48(-0.53%) |
Aug 15, 2013 | 91.77 | 91.77 | 90.65 | 90.72 | 171,972 | -1.53(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.25 | 92.25 | 96,553 | -0.68(-0.73%) |
Aug 13, 2013 | 93.03 | 93.16 | 92.20 | 92.92 | 97,225 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.45 | 92.71 | 205,051 | -0.34(-0.36%) |
Aug 09, 2013 | 93.08 | 93.61 | 92.88 | 93.04 | 59,353 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.66 | 93.06 | 93.36 | 185,926 | +0.08(+0.08%) |
Aug 07, 2013 | 93.09 | 93.50 | 92.81 | 93.28 | 51,729 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.28 | 370,365 | -0.55(-0.58%) |
Aug 05, 2013 | 93.85 | 94.11 | 93.67 | 93.82 | 56,438 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,487 | -0.05(-0.06%) |
Aug 01, 2013 | 93.82 | 94.02 | 93.74 | 93.96 | 203,329 | +0.63(+0.68%) |
Jul 31, 2013 | 93.29 | 93.97 | 93.22 | 93.33 | 106,301 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.53 | 92.74 | 93.14 | 189,983 | +0.04(+0.05%) |
Jul 29, 2013 | 93.28 | 93.53 | 92.86 | 93.10 | 1,873,815 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.20 | 93.39 | 52,279 | +0.49(+0.53%) |
Jul 25, 2013 | 92.29 | 92.90 | 91.80 | 92.90 | 104,547 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,165 | -0.05(-0.06%) |
Jul 23, 2013 | 92.97 | 92.97 | 92.34 | 92.45 | 206,930 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.83 | 3,904,812 | +0.43(+0.47%) |
Jul 19, 2013 | 91.14 | 92.42 | 91.00 | 92.39 | 47,050 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.52 | 91.15 | 91.23 | 36,920 | +0.28(+0.30%) |
Jul 17, 2013 | 91.14 | 91.41 | 90.89 | 90.96 | 45,375 | +0.16(+0.18%) |
Jul 16, 2013 | 91.41 | 91.48 | 90.57 | 90.79 | 59,003 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,615 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.28 | 90.42 | 91.22 | 41,797 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.69 | 90.22 | 90.62 | 47,881 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,509 | +0.58(+0.65%) |
Jul 09, 2013 | 88.88 | 89.00 | 88.50 | 88.89 | 128,337 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,156 | +0.50(+0.57%) |
Jul 05, 2013 | 87.62 | 88.15 | 87.34 | 88.12 | 26,398 | +1.20(+1.39%) |
Jul 03, 2013 | 86.78 | 87.21 | 86.43 | 86.92 | 20,166 | -0.20(-0.23%) |
Jul 02, 2013 | 87.19 | 87.63 | 86.91 | 87.12 | 54,436 | -0.16(-0.19%) |