Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 913.00 | 927.56 | 902.55 | 919.19 | 37,339 | -7.60(-0.82%) |
Sep 27, 2013 | 930.00 | 933.98 | 921.01 | 926.79 | 15,666 | -8.24(-0.88%) |
Sep 26, 2013 | 933.20 | 936.87 | 922.53 | 935.03 | 17,906 | -2.85(-0.30%) |
Sep 25, 2013 | 941.04 | 940.30 | 931.55 | 937.88 | 30,900 | +0.58(+0.06%) |
Sep 24, 2013 | 939.12 | 947.80 | 935.75 | 937.30 | 36,183 | +1.30(+0.14%) |
Sep 23, 2013 | 939.89 | 939.89 | 933.75 | 936.00 | 30,261 | -3.13(-0.33%) |
Sep 20, 2013 | 939.75 | 941.90 | 932.00 | 939.13 | 81,791 | +3.40(+0.36%) |
Sep 19, 2013 | 949.10 | 950.00 | 927.12 | 935.73 | 27,797 | -9.80(-1.04%) |
Sep 18, 2013 | 906.09 | 950.61 | 897.61 | 945.53 | 50,543 | +35.77(+3.93%) |
Sep 17, 2013 | 914.42 | 916.00 | 903.45 | 909.76 | 26,051 | +0.41(+0.05%) |
Sep 16, 2013 | 913.20 | 922.00 | 908.70 | 909.35 | 23,516 | +12.20(+1.36%) |
Sep 13, 2013 | 902.01 | 902.05 | 885.40 | 897.15 | 28,904 | -4.92(-0.55%) |
Sep 12, 2013 | 892.50 | 907.72 | 892.50 | 902.07 | 45,221 | +12.35(+1.39%) |
Sep 11, 2013 | 876.00 | 890.00 | 874.44 | 889.72 | 30,587 | +14.92(+1.71%) |
Sep 10, 2013 | 875.00 | 882.01 | 870.25 | 874.80 | 43,399 | -6.18(-0.70%) |
Sep 09, 2013 | 860.15 | 886.87 | 858.09 | 880.98 | 27,502 | +25.98(+3.04%) |
Sep 06, 2013 | 844.24 | 865.40 | 840.10 | 855.00 | 36,313 | +19.26(+2.30%) |
Sep 05, 2013 | 843.20 | 846.44 | 830.00 | 835.74 | 26,477 | -7.30(-0.87%) |
Sep 04, 2013 | 837.35 | 849.50 | 837.02 | 843.04 | 42,538 | +2.88(+0.34%) |
Sep 03, 2013 | 860.50 | 872.37 | 837.35 | 840.16 | 60,076 | -15.65(-1.83%) |
Aug 30, 2013 | 855.31 | 855.81 | 840.15 | 855.81 | 52,345 | +5.71(+0.67%) |
Aug 29, 2013 | 847.06 | 854.90 | 841.33 | 850.10 | 31,757 | -1.25(-0.15%) |
Aug 28, 2013 | 855.90 | 857.00 | 846.40 | 851.35 | 24,023 | -4.65(-0.54%) |
Aug 27, 2013 | 863.20 | 867.16 | 852.11 | 856.00 | 27,602 | -18.77(-2.15%) |
Aug 26, 2013 | 870.00 | 883.84 | 870.00 | 874.77 | 18,374 | +2.65(+0.30%) |
Aug 23, 2013 | 901.85 | 901.85 | 867.54 | 872.12 | 31,513 | -25.21(-2.81%) |
Aug 22, 2013 | 880.10 | 900.19 | 880.10 | 897.33 | 21,650 | +15.28(+1.73%) |
Aug 21, 2013 | 881.75 | 893.87 | 877.29 | 882.05 | 47,376 | -0.45(-0.05%) |
Aug 20, 2013 | 846.14 | 884.80 | 846.00 | 882.50 | 46,290 | +32.51(+3.82%) |
Aug 19, 2013 | 870.00 | 872.40 | 844.01 | 849.99 | 28,324 | -24.00(-2.75%) |
Aug 16, 2013 | 894.00 | 903.69 | 873.99 | 873.99 | 40,425 | -8.12(-0.92%) |
Aug 15, 2013 | 841.85 | 888.59 | 830.81 | 882.11 | 38,026 | +23.30(+2.71%) |
Aug 14, 2013 | 873.01 | 876.00 | 852.75 | 858.81 | 25,382 | -17.90(-2.04%) |
Aug 13, 2013 | 888.00 | 889.90 | 867.57 | 876.71 | 41,697 | -17.29(-1.93%) |
Aug 12, 2013 | 885.99 | 901.00 | 884.00 | 894.00 | 34,710 | +4.90(+0.55%) |
Aug 09, 2013 | 888.06 | 897.90 | 884.05 | 889.10 | 85,653 | -4.50(-0.50%) |
Aug 08, 2013 | 884.74 | 900.85 | 880.25 | 893.60 | 43,322 | +12.33(+1.40%) |
Aug 07, 2013 | 892.50 | 893.19 | 875.26 | 881.27 | 50,900 | -17.73(-1.97%) |
Aug 06, 2013 | 918.00 | 918.00 | 896.33 | 899.00 | 34,866 | -25.00(-2.71%) |
Aug 05, 2013 | 933.35 | 936.21 | 920.00 | 924.00 | 32,790 | -16.00(-1.70%) |
Aug 02, 2013 | 930.01 | 947.00 | 930.01 | 940.00 | 28,491 | +5.25(+0.56%) |
Aug 01, 2013 | 935.00 | 948.99 | 930.55 | 934.75 | 59,544 | +9.15(+0.99%) |
Jul 31, 2013 | 892.25 | 933.55 | 892.24 | 925.60 | 56,569 | +29.27(+3.27%) |
Jul 30, 2013 | 903.50 | 903.99 | 889.32 | 896.33 | 59,805 | -0.66(-0.07%) |
Jul 29, 2013 | 900.48 | 911.98 | 889.34 | 896.99 | 37,695 | -3.77(-0.42%) |
Jul 26, 2013 | 905.36 | 908.01 | 894.74 | 900.76 | 66,560 | -7.35(-0.81%) |
Jul 25, 2013 | 902.70 | 908.11 | 890.85 | 908.11 | 38,557 | -4.64(-0.51%) |
Jul 24, 2013 | 938.43 | 938.43 | 909.00 | 912.75 | 48,941 | -24.71(-2.64%) |
Jul 23, 2013 | 927.00 | 939.87 | 918.55 | 937.46 | 34,268 | +14.48(+1.57%) |
Jul 22, 2013 | 925.11 | 941.48 | 911.06 | 922.98 | 42,099 | -17.67(-1.88%) |
Jul 19, 2013 | 940.00 | 946.00 | 934.99 | 940.65 | 45,332 | -0.34(-0.04%) |
Jul 18, 2013 | 942.89 | 952.00 | 940.00 | 940.99 | 28,152 | +1.21(+0.13%) |
Jul 17, 2013 | 924.15 | 944.17 | 920.01 | 939.78 | 26,728 | +9.52(+1.02%) |
Jul 16, 2013 | 936.35 | 936.98 | 928.00 | 930.26 | 51,481 | -12.69(-1.35%) |
Jul 15, 2013 | 953.20 | 955.01 | 938.00 | 942.95 | 25,625 | -13.02(-1.36%) |
Jul 12, 2013 | 957.35 | 967.00 | 944.37 | 955.97 | 24,632 | -6.43(-0.67%) |
Jul 11, 2013 | 939.25 | 964.61 | 939.25 | 962.40 | 20,584 | +36.89(+3.99%) |
Jul 10, 2013 | 932.60 | 935.24 | 918.00 | 925.51 | 60,846 | -5.28(-0.57%) |
Jul 09, 2013 | 926.98 | 933.00 | 917.66 | 930.79 | 72,522 | +13.13(+1.43%) |
Jul 08, 2013 | 923.00 | 932.00 | 915.00 | 917.66 | 40,460 | -6.48(-0.70%) |
Jul 05, 2013 | 934.00 | 934.00 | 912.68 | 924.14 | 28,709 | -13.83(-1.47%) |
Jul 03, 2013 | 932.25 | 938.00 | 929.38 | 937.97 | 30,577 | +1.07(+0.11%) |
Jul 02, 2013 | 939.95 | 946.99 | 931.80 | 936.90 | 42,066 | +1.00(+0.11%) |