Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 95.72 | 96.28 | 95.01 | 96.12 | 477,533 | -1.67(-1.71%) |
Sep 27, 2013 | 97.54 | 98.20 | 97.50 | 97.80 | 239,155 | -1.29(-1.30%) |
Sep 26, 2013 | 98.26 | 99.36 | 98.17 | 99.09 | 326,939 | +1.60(+1.64%) |
Sep 25, 2013 | 97.75 | 97.81 | 97.23 | 97.49 | 347,492 | -0.53(-0.54%) |
Sep 24, 2013 | 98.07 | 98.62 | 97.55 | 98.02 | 295,177 | +0.59(+0.60%) |
Sep 23, 2013 | 97.16 | 97.57 | 96.73 | 97.44 | 394,610 | +0.25(+0.25%) |
Sep 20, 2013 | 97.90 | 98.14 | 97.03 | 97.19 | 543,378 | -0.56(-0.58%) |
Sep 19, 2013 | 98.02 | 98.25 | 97.43 | 97.75 | 838,504 | -0.55(-0.56%) |
Sep 18, 2013 | 95.72 | 98.48 | 95.59 | 98.30 | 791,336 | +3.12(+3.27%) |
Sep 17, 2013 | 94.89 | 95.55 | 94.68 | 95.19 | 381,739 | -0.73(-0.76%) |
Sep 16, 2013 | 96.07 | 96.36 | 95.72 | 95.91 | 218,050 | +0.71(+0.75%) |
Sep 13, 2013 | 94.53 | 95.28 | 94.47 | 95.20 | 292,063 | +0.67(+0.71%) |
Sep 12, 2013 | 94.65 | 95.00 | 94.23 | 94.53 | 437,111 | -1.24(-1.29%) |
Sep 11, 2013 | 94.92 | 95.91 | 94.83 | 95.77 | 353,745 | +0.14(+0.14%) |
Sep 10, 2013 | 95.35 | 95.85 | 95.24 | 95.64 | 525,530 | +0.44(+0.46%) |
Sep 09, 2013 | 94.32 | 95.26 | 94.26 | 95.20 | 329,021 | +0.94(+1.00%) |
Sep 06, 2013 | 94.57 | 94.95 | 93.35 | 94.26 | 409,145 | -0.07(-0.07%) |
Sep 05, 2013 | 93.68 | 94.59 | 93.56 | 94.33 | 420,006 | -0.15(-0.16%) |
Sep 04, 2013 | 93.26 | 94.96 | 93.10 | 94.48 | 546,810 | +1.16(+1.24%) |
Sep 03, 2013 | 93.10 | 94.05 | 92.89 | 93.32 | 766,136 | +2.64(+2.91%) |
Aug 30, 2013 | 91.00 | 91.24 | 90.56 | 90.69 | 528,166 | -2.33(-2.50%) |
Aug 29, 2013 | 92.92 | 93.83 | 92.82 | 93.02 | 319,010 | -0.02(-0.02%) |
Aug 28, 2013 | 92.96 | 93.59 | 92.56 | 93.03 | 231,344 | -0.10(-0.10%) |
Aug 27, 2013 | 93.57 | 93.83 | 92.89 | 93.13 | 440,911 | -0.86(-0.92%) |
Aug 26, 2013 | 94.80 | 94.88 | 93.83 | 93.99 | 243,585 | -1.37(-1.43%) |
Aug 23, 2013 | 95.83 | 95.83 | 94.62 | 95.36 | 272,176 | +1.68(+1.80%) |
Aug 22, 2013 | 93.33 | 93.93 | 93.22 | 93.68 | 245,844 | +1.43(+1.55%) |
Aug 21, 2013 | 93.25 | 93.47 | 92.00 | 92.24 | 582,509 | -2.94(-3.08%) |
Aug 20, 2013 | 94.82 | 95.49 | 94.56 | 95.18 | 399,502 | -1.07(-1.12%) |
Aug 19, 2013 | 96.76 | 96.95 | 96.02 | 96.25 | 261,185 | -0.51(-0.53%) |
Aug 16, 2013 | 96.55 | 97.31 | 96.40 | 96.76 | 376,558 | +1.07(+1.12%) |
Aug 15, 2013 | 96.82 | 96.82 | 95.35 | 95.69 | 446,749 | -1.37(-1.41%) |
Aug 14, 2013 | 97.40 | 97.58 | 96.88 | 97.06 | 182,096 | -0.70(-0.71%) |
Aug 13, 2013 | 96.65 | 98.02 | 96.45 | 97.75 | 394,695 | +1.41(+1.47%) |
Aug 12, 2013 | 96.48 | 96.48 | 95.90 | 96.34 | 392,098 | +0.56(+0.59%) |
Aug 09, 2013 | 96.48 | 96.65 | 95.58 | 95.78 | 424,463 | -0.35(-0.36%) |
Aug 08, 2013 | 96.09 | 96.46 | 95.45 | 96.12 | 508,103 | +0.35(+0.37%) |
Aug 07, 2013 | 97.38 | 96.89 | 95.73 | 95.77 | 790,405 | -1.61(-1.65%) |
Aug 06, 2013 | 97.36 | 97.63 | 96.93 | 97.38 | 658,697 | +0.14(+0.15%) |
Aug 05, 2013 | 96.98 | 97.58 | 96.22 | 97.24 | 1,055,717 | -3.62(-3.59%) |
Aug 02, 2013 | 97.47 | 101.31 | 96.89 | 100.86 | 1,553,842 | +6.07(+6.41%) |
Aug 01, 2013 | 94.79 | 95.25 | 94.53 | 94.78 | 830,508 | +3.26(+3.56%) |
Jul 31, 2013 | 91.76 | 91.94 | 91.03 | 91.52 | 484,410 | -0.52(-0.56%) |
Jul 30, 2013 | 92.36 | 92.60 | 91.86 | 92.04 | 583,283 | +1.76(+1.95%) |
Jul 29, 2013 | 90.71 | 91.10 | 90.18 | 90.28 | 867,003 | -3.18(-3.41%) |
Jul 26, 2013 | 93.52 | 93.52 | 92.29 | 93.47 | 821,429 | -2.30(-2.40%) |
Jul 25, 2013 | 95.26 | 95.86 | 94.83 | 95.76 | 402,376 | -0.66(-0.69%) |
Jul 24, 2013 | 97.12 | 97.15 | 96.16 | 96.43 | 399,608 | -0.79(-0.81%) |
Jul 23, 2013 | 97.87 | 97.87 | 96.89 | 97.21 | 420,168 | -0.62(-0.63%) |
Jul 22, 2013 | 97.62 | 98.19 | 97.69 | 97.83 | 401,864 | -0.05(-0.05%) |
Jul 19, 2013 | 97.60 | 98.01 | 97.44 | 97.87 | 478,459 | -0.33(-0.34%) |
Jul 18, 2013 | 97.63 | 98.45 | 97.44 | 98.20 | 639,258 | +0.03(+0.03%) |
Jul 17, 2013 | 98.21 | 98.73 | 97.39 | 98.17 | 807,588 | +1.39(+1.44%) |
Jul 16, 2013 | 97.14 | 97.20 | 96.16 | 96.79 | 847,037 | -0.55(-0.56%) |
Jul 15, 2013 | 97.60 | 97.60 | 97.00 | 97.33 | 321,924 | -0.04(-0.04%) |
Jul 12, 2013 | 97.02 | 97.37 | 96.91 | 97.37 | 396,220 | +0.30(+0.31%) |
Jul 11, 2013 | 96.50 | 97.17 | 96.34 | 97.07 | 460,831 | +1.89(+1.99%) |
Jul 10, 2013 | 95.15 | 95.36 | 94.80 | 95.18 | 387,393 | +0.43(+0.45%) |
Jul 09, 2013 | 95.10 | 95.04 | 94.60 | 94.75 | 605,505 | +0.98(+1.04%) |
Jul 08, 2013 | 93.76 | 94.00 | 93.37 | 93.77 | 431,982 | -0.28(-0.30%) |
Jul 05, 2013 | 94.54 | 94.59 | 93.36 | 94.05 | 446,903 | +0.56(+0.60%) |
Jul 03, 2013 | 92.73 | 93.49 | 92.44 | 93.49 | 227,710 | +0.04(+0.04%) |
Jul 02, 2013 | 93.62 | 94.10 | 93.01 | 93.45 | 826,106 | +1.09(+1.18%) |