Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 87.00 | 87.03 | 86.12 | 86.86 | 212,319 | -1.60(-1.81%) |
Sep 26, 2013 | 87.44 | 89.11 | 86.86 | 88.46 | 115,891 | +1.31(+1.50%) |
Sep 25, 2013 | 88.80 | 88.91 | 86.60 | 87.15 | 216,832 | -1.51(-1.70%) |
Sep 24, 2013 | 90.52 | 90.65 | 87.96 | 88.66 | 337,109 | -0.33(-0.37%) |
Sep 23, 2013 | 89.55 | 89.55 | 87.75 | 88.99 | 235,676 | +0.61(+0.69%) |
Sep 20, 2013 | 85.17 | 88.48 | 84.72 | 88.38 | 331,758 | +4.80(+5.74%) |
Sep 19, 2013 | 83.17 | 84.24 | 82.29 | 83.58 | 581,914 | +0.30(+0.36%) |
Sep 18, 2013 | 92.98 | 93.25 | 83.11 | 83.28 | 522,890 | -8.01(-8.77%) |
Sep 17, 2013 | 90.88 | 91.85 | 90.66 | 91.29 | 252,928 | -0.11(-0.12%) |
Sep 16, 2013 | 90.14 | 91.58 | 89.35 | 91.40 | 350,656 | +1.93(+2.16%) |
Sep 13, 2013 | 90.42 | 91.76 | 89.30 | 89.47 | 281,386 | -0.25(-0.28%) |
Sep 12, 2013 | 88.50 | 89.79 | 88.22 | 89.72 | 297,186 | +5.23(+6.19%) |
Sep 11, 2013 | 84.73 | 85.02 | 84.43 | 84.49 | 71,126 | +0.02(+0.02%) |
Sep 10, 2013 | 84.45 | 85.31 | 84.18 | 84.47 | 287,472 | +2.63(+3.21%) |
Sep 09, 2013 | 81.56 | 82.13 | 81.44 | 81.84 | 60,124 | +0.19(+0.23%) |
Sep 06, 2013 | 82.67 | 82.67 | 81.40 | 81.65 | 152,486 | -2.33(-2.77%) |
Sep 05, 2013 | 81.50 | 84.43 | 81.39 | 83.98 | 160,710 | +3.11(+3.85%) |
Sep 04, 2013 | 81.00 | 82.08 | 80.80 | 80.87 | 85,587 | +1.98(+2.51%) |
Sep 03, 2013 | 80.00 | 80.55 | 78.50 | 78.89 | 128,935 | -2.11(-2.60%) |
Aug 30, 2013 | 81.09 | 81.32 | 79.83 | 81.00 | 168,001 | +1.41(+1.77%) |
Aug 29, 2013 | 79.47 | 80.03 | 78.85 | 79.59 | 155,791 | +0.97(+1.23%) |
Aug 28, 2013 | 77.97 | 78.70 | 77.80 | 78.62 | 92,553 | -0.04(-0.05%) |
Aug 27, 2013 | 78.39 | 78.88 | 77.75 | 78.66 | 348,152 | -1.55(-1.93%) |
Aug 26, 2013 | 80.92 | 81.91 | 80.21 | 80.21 | 117,663 | -0.83(-1.02%) |
Aug 23, 2013 | 83.82 | 84.06 | 80.64 | 81.04 | 185,146 | -2.68(-3.20%) |
Aug 22, 2013 | 84.05 | 84.27 | 82.85 | 83.72 | 185,707 | -0.69(-0.82%) |
Aug 21, 2013 | 85.08 | 85.36 | 83.06 | 84.41 | 1,096,195 | +0.22(+0.26%) |
Aug 20, 2013 | 84.84 | 84.84 | 83.39 | 84.19 | 111,804 | -0.55(-0.65%) |
Aug 19, 2013 | 84.14 | 85.24 | 84.12 | 84.74 | 78,887 | +0.84(+1.00%) |
Aug 16, 2013 | 84.03 | 85.58 | 83.90 | 83.90 | 178,607 | -1.35(-1.58%) |
Aug 15, 2013 | 90.22 | 90.44 | 84.44 | 85.25 | 390,806 | -3.78(-4.25%) |
Aug 14, 2013 | 90.90 | 90.90 | 88.90 | 89.03 | 78,362 | -1.77(-1.95%) |
Aug 13, 2013 | 89.57 | 91.20 | 89.53 | 90.80 | 141,137 | +1.90(+2.14%) |
Aug 12, 2013 | 88.12 | 89.17 | 87.98 | 88.90 | 405,835 | -3.42(-3.70%) |
Aug 09, 2013 | 92.63 | 93.05 | 91.63 | 92.32 | 221,742 | +0.08(+0.09%) |
Aug 08, 2013 | 95.47 | 95.47 | 92.01 | 92.24 | 339,721 | -4.18(-4.34%) |
Aug 07, 2013 | 96.80 | 96.89 | 95.77 | 96.42 | 184,921 | -0.22(-0.23%) |
Aug 06, 2013 | 96.33 | 97.30 | 95.83 | 96.64 | 171,984 | +2.49(+2.65%) |
Aug 05, 2013 | 92.99 | 94.61 | 92.80 | 94.15 | 119,955 | +0.87(+0.93%) |
Aug 02, 2013 | 92.76 | 93.28 | 91.95 | 93.28 | 75,589 | +0.37(+0.40%) |
Aug 01, 2013 | 91.16 | 93.21 | 91.01 | 92.91 | 185,792 | +1.89(+2.08%) |
Jul 31, 2013 | 91.29 | 93.42 | 89.52 | 91.02 | 244,102 | +0.34(+0.37%) |
Jul 30, 2013 | 90.98 | 91.87 | 90.45 | 90.68 | 104,995 | +0.53(+0.59%) |
Jul 29, 2013 | 90.05 | 90.49 | 89.79 | 90.15 | 98,548 | +0.35(+0.39%) |
Jul 26, 2013 | 90.87 | 92.58 | 89.55 | 89.80 | 270,533 | -0.30(-0.34%) |
Jul 25, 2013 | 91.42 | 91.42 | 89.76 | 90.10 | 194,073 | -1.42(-1.55%) |
Jul 24, 2013 | 89.20 | 92.40 | 88.96 | 91.52 | 166,347 | +3.06(+3.46%) |
Jul 23, 2013 | 90.00 | 90.42 | 87.93 | 88.46 | 217,363 | -1.29(-1.44%) |
Jul 22, 2013 | 91.53 | 95.35 | 88.92 | 89.75 | 320,872 | -5.60(-5.87%) |
Jul 19, 2013 | 95.76 | 96.00 | 94.90 | 95.35 | 96,511 | -1.70(-1.75%) |
Jul 18, 2013 | 97.10 | 97.46 | 96.35 | 97.05 | 74,088 | -1.15(-1.17%) |
Jul 17, 2013 | 95.50 | 99.07 | 94.57 | 98.20 | 150,052 | +2.40(+2.51%) |
Jul 16, 2013 | 96.03 | 96.59 | 95.31 | 95.80 | 150,668 | -1.08(-1.11%) |
Jul 15, 2013 | 96.98 | 97.33 | 96.62 | 96.88 | 98,291 | -0.22(-0.23%) |
Jul 12, 2013 | 97.99 | 98.26 | 96.77 | 97.10 | 108,837 | +0.19(+0.20%) |
Jul 11, 2013 | 96.91 | 98.03 | 96.67 | 96.91 | 207,943 | -5.54(-5.41%) |
Jul 10, 2013 | 102.00 | 102.93 | 100.01 | 102.45 | 235,431 | -0.42(-0.41%) |
Jul 09, 2013 | 102.65 | 103.87 | 101.46 | 102.87 | 145,901 | -2.07(-1.97%) |
Jul 08, 2013 | 105.66 | 105.97 | 104.67 | 104.94 | 116,068 | -2.69(-2.50%) |
Jul 05, 2013 | 107.55 | 109.95 | 107.43 | 107.63 | 295,984 | +4.40(+4.26%) |
Jul 03, 2013 | 103.19 | 103.52 | 101.33 | 103.23 | 107,463 | -1.10(-1.05%) |
Jul 02, 2013 | 102.09 | 104.82 | 101.98 | 104.33 | 142,021 | +1.80(+1.76%) |