Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 96.81 | 97.38 | 96.10 | 97.22 | 472,149 | -1.69(-1.71%) |
Sep 27, 2013 | 98.65 | 99.32 | 98.61 | 98.91 | 236,459 | -1.31(-1.30%) |
Sep 26, 2013 | 99.38 | 100.49 | 99.29 | 100.22 | 323,253 | +1.62(+1.64%) |
Sep 25, 2013 | 98.87 | 98.92 | 98.34 | 98.60 | 343,574 | -0.54(-0.54%) |
Sep 24, 2013 | 99.19 | 99.74 | 98.66 | 99.14 | 291,849 | +0.59(+0.60%) |
Sep 23, 2013 | 98.27 | 98.68 | 97.84 | 98.55 | 390,161 | +0.25(+0.25%) |
Sep 20, 2013 | 99.02 | 99.26 | 98.14 | 98.30 | 537,251 | -0.57(-0.58%) |
Sep 19, 2013 | 99.14 | 99.37 | 98.54 | 98.87 | 829,051 | -0.55(-0.56%) |
Sep 18, 2013 | 96.81 | 99.61 | 96.68 | 99.42 | 782,414 | +3.15(+3.27%) |
Sep 17, 2013 | 95.98 | 96.64 | 95.76 | 96.27 | 377,435 | -0.74(-0.76%) |
Sep 16, 2013 | 97.17 | 97.46 | 96.81 | 97.01 | 215,591 | +0.72(+0.75%) |
Sep 13, 2013 | 95.61 | 96.36 | 95.55 | 96.29 | 288,770 | +0.68(+0.71%) |
Sep 12, 2013 | 95.72 | 96.08 | 95.31 | 95.61 | 432,183 | -1.25(-1.29%) |
Sep 11, 2013 | 96.00 | 97.01 | 95.91 | 96.86 | 349,757 | +0.14(+0.14%) |
Sep 10, 2013 | 96.44 | 96.95 | 96.32 | 96.73 | 519,605 | +0.44(+0.46%) |
Sep 09, 2013 | 95.39 | 96.35 | 95.34 | 96.29 | 325,311 | +0.95(+1.00%) |
Sep 06, 2013 | 95.65 | 96.04 | 94.42 | 95.34 | 404,532 | -0.07(-0.07%) |
Sep 05, 2013 | 94.75 | 95.67 | 94.62 | 95.41 | 415,271 | -0.15(-0.16%) |
Sep 04, 2013 | 94.32 | 96.04 | 94.16 | 95.56 | 540,645 | +1.17(+1.24%) |
Sep 03, 2013 | 94.16 | 95.12 | 93.95 | 94.39 | 757,498 | +2.67(+2.91%) |
Aug 30, 2013 | 92.03 | 92.28 | 91.59 | 91.72 | 522,211 | -2.35(-2.50%) |
Aug 29, 2013 | 93.98 | 94.90 | 93.88 | 94.08 | 315,413 | -0.02(-0.02%) |
Aug 28, 2013 | 94.02 | 94.65 | 93.61 | 94.09 | 228,735 | -0.10(-0.10%) |
Aug 27, 2013 | 94.64 | 94.90 | 93.95 | 94.19 | 435,940 | -0.87(-0.92%) |
Aug 26, 2013 | 95.88 | 95.96 | 94.90 | 95.06 | 240,839 | -1.38(-1.43%) |
Aug 23, 2013 | 96.92 | 96.92 | 95.70 | 96.45 | 269,107 | +1.70(+1.80%) |
Aug 22, 2013 | 94.40 | 95.00 | 94.28 | 94.75 | 243,072 | +1.45(+1.55%) |
Aug 21, 2013 | 94.31 | 94.54 | 93.05 | 93.30 | 575,942 | -2.97(-3.08%) |
Aug 20, 2013 | 95.90 | 96.58 | 95.63 | 96.26 | 394,998 | -1.09(-1.12%) |
Aug 19, 2013 | 97.87 | 98.06 | 97.11 | 97.35 | 258,240 | -0.52(-0.53%) |
Aug 16, 2013 | 97.65 | 98.42 | 97.49 | 97.87 | 372,313 | +1.09(+1.12%) |
Aug 15, 2013 | 97.92 | 97.93 | 96.44 | 96.78 | 441,712 | -1.38(-1.41%) |
Aug 14, 2013 | 98.51 | 98.69 | 97.99 | 98.16 | 180,043 | -0.71(-0.71%) |
Aug 13, 2013 | 97.75 | 99.13 | 97.55 | 98.87 | 390,245 | +1.43(+1.47%) |
Aug 12, 2013 | 97.58 | 97.58 | 96.99 | 97.44 | 387,677 | +0.57(+0.59%) |
Aug 09, 2013 | 97.58 | 97.75 | 96.67 | 96.87 | 419,677 | -0.35(-0.36%) |
Aug 08, 2013 | 97.19 | 97.56 | 96.54 | 97.22 | 502,375 | +0.36(+0.37%) |
Aug 07, 2013 | 98.49 | 98.00 | 96.82 | 96.86 | 781,494 | -1.62(-1.65%) |
Aug 06, 2013 | 98.47 | 98.74 | 98.03 | 98.49 | 651,271 | +0.14(+0.15%) |
Aug 05, 2013 | 98.09 | 98.69 | 97.32 | 98.34 | 1,043,814 | -3.66(-3.59%) |
Aug 02, 2013 | 98.58 | 102.47 | 98.00 | 102.00 | 1,536,323 | +6.14(+6.41%) |
Aug 01, 2013 | 95.87 | 96.34 | 95.60 | 95.86 | 821,144 | +3.30(+3.56%) |
Jul 31, 2013 | 92.80 | 92.99 | 92.06 | 92.57 | 478,948 | -0.52(-0.56%) |
Jul 30, 2013 | 93.41 | 93.66 | 92.91 | 93.09 | 576,707 | +1.78(+1.95%) |
Jul 29, 2013 | 91.75 | 92.14 | 91.21 | 91.31 | 857,228 | -3.22(-3.41%) |
Jul 26, 2013 | 94.59 | 94.59 | 93.34 | 94.53 | 812,168 | -2.32(-2.40%) |
Jul 25, 2013 | 96.35 | 96.96 | 95.91 | 96.86 | 397,839 | -0.67(-0.69%) |
Jul 24, 2013 | 98.23 | 98.25 | 97.25 | 97.52 | 395,103 | -0.80(-0.81%) |
Jul 23, 2013 | 98.98 | 98.98 | 98.00 | 98.32 | 415,430 | -0.62(-0.63%) |
Jul 22, 2013 | 98.73 | 99.31 | 98.81 | 98.94 | 397,334 | -0.05(-0.05%) |
Jul 19, 2013 | 98.72 | 99.13 | 98.55 | 98.99 | 473,064 | -0.33(-0.34%) |
Jul 18, 2013 | 98.74 | 99.58 | 98.55 | 99.32 | 632,051 | +0.03(+0.03%) |
Jul 17, 2013 | 99.33 | 99.86 | 98.50 | 99.29 | 798,483 | +1.40(+1.44%) |
Jul 16, 2013 | 98.25 | 98.31 | 97.26 | 97.89 | 837,487 | -0.55(-0.56%) |
Jul 15, 2013 | 98.71 | 98.71 | 98.11 | 98.44 | 318,295 | -0.04(-0.04%) |
Jul 12, 2013 | 98.12 | 98.48 | 98.01 | 98.48 | 391,753 | +0.30(+0.31%) |
Jul 11, 2013 | 97.60 | 98.28 | 97.43 | 98.18 | 455,635 | +1.91(+1.99%) |
Jul 10, 2013 | 96.23 | 96.45 | 95.88 | 96.26 | 383,026 | +0.43(+0.45%) |
Jul 09, 2013 | 96.18 | 96.12 | 95.68 | 95.83 | 598,678 | +0.99(+1.04%) |
Jul 08, 2013 | 94.83 | 95.07 | 94.43 | 94.84 | 427,111 | -0.28(-0.30%) |
Jul 05, 2013 | 95.62 | 95.66 | 94.43 | 95.13 | 441,865 | +0.57(+0.60%) |
Jul 03, 2013 | 93.79 | 94.56 | 93.49 | 94.56 | 225,143 | +0.04(+0.04%) |
Jul 02, 2013 | 94.69 | 95.17 | 94.07 | 94.52 | 816,792 | +1.10(+1.18%) |