Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 94.16 | 96.48 | 93.80 | 95.40 | 225,116 | -0.39(-0.40%) |
Sep 27, 2013 | 93.58 | 96.19 | 93.38 | 95.79 | 140,397 | +1.33(+1.41%) |
Sep 26, 2013 | 92.26 | 95.50 | 92.22 | 94.46 | 157,840 | +2.05(+2.22%) |
Sep 25, 2013 | 92.24 | 93.03 | 91.72 | 92.41 | 175,895 | +0.17(+0.19%) |
Sep 24, 2013 | 92.81 | 93.53 | 90.91 | 92.24 | 215,931 | -0.58(-0.62%) |
Sep 23, 2013 | 94.08 | 95.25 | 92.61 | 92.81 | 323,479 | -0.39(-0.42%) |
Sep 20, 2013 | 97.91 | 97.91 | 93.17 | 93.21 | 463,026 | -3.09(-3.21%) |
Sep 19, 2013 | 98.61 | 100.27 | 93.40 | 96.30 | 700,691 | -2.31(-2.34%) |
Sep 18, 2013 | 100.50 | 102.53 | 97.88 | 98.61 | 627,479 | -2.42(-2.39%) |
Sep 17, 2013 | 95.82 | 101.17 | 95.56 | 101.02 | 743,670 | +5.24(+5.47%) |
Sep 16, 2013 | 95.71 | 96.96 | 94.35 | 95.79 | 754,503 | +1.43(+1.52%) |
Sep 13, 2013 | 87.60 | 95.71 | 86.29 | 94.35 | 648,474 | +6.90(+7.89%) |
Sep 12, 2013 | 86.24 | 87.60 | 85.69 | 87.45 | 159,480 | +0.80(+0.92%) |
Sep 11, 2013 | 85.86 | 86.82 | 84.42 | 86.65 | 136,104 | +0.70(+0.82%) |
Sep 10, 2013 | 83.88 | 86.14 | 82.76 | 85.95 | 191,842 | +2.32(+2.77%) |
Sep 09, 2013 | 81.51 | 84.71 | 81.51 | 83.63 | 171,979 | +1.92(+2.34%) |
Sep 06, 2013 | 81.19 | 82.56 | 79.32 | 81.71 | 179,234 | +0.90(+1.12%) |
Sep 05, 2013 | 81.32 | 82.07 | 80.65 | 80.81 | 62,274 | -0.13(-0.15%) |
Sep 04, 2013 | 80.65 | 81.82 | 79.75 | 80.94 | 73,412 | +0.64(+0.80%) |
Sep 03, 2013 | 79.61 | 80.66 | 77.98 | 80.29 | 204,559 | +1.75(+2.23%) |
Aug 30, 2013 | 81.15 | 81.15 | 78.29 | 78.54 | 157,821 | -2.83(-3.48%) |
Aug 29, 2013 | 81.45 | 82.74 | 80.96 | 81.37 | 104,552 | -0.39(-0.47%) |
Aug 28, 2013 | 80.73 | 82.75 | 80.63 | 81.75 | 61,476 | +0.86(+1.06%) |
Aug 27, 2013 | 81.05 | 82.42 | 80.86 | 80.90 | 90,634 | -1.24(-1.51%) |
Aug 26, 2013 | 83.26 | 83.83 | 81.63 | 82.14 | 89,523 | -1.15(-1.38%) |
Aug 23, 2013 | 83.05 | 83.75 | 82.41 | 83.28 | 77,817 | +0.20(+0.24%) |
Aug 22, 2013 | 82.58 | 83.57 | 82.03 | 83.08 | 59,684 | +0.84(+1.02%) |
Aug 21, 2013 | 82.86 | 86.41 | 81.35 | 82.24 | 89,582 | -1.20(-1.44%) |
Aug 20, 2013 | 81.76 | 84.62 | 81.76 | 83.45 | 208,432 | +1.45(+1.77%) |
Aug 19, 2013 | 83.75 | 85.26 | 81.78 | 81.99 | 196,335 | -2.04(-2.43%) |
Aug 16, 2013 | 82.44 | 84.06 | 82.40 | 84.03 | 150,277 | +1.04(+1.25%) |
Aug 15, 2013 | 82.30 | 84.10 | 81.89 | 83.00 | 259,095 | +0.26(+0.31%) |
Aug 14, 2013 | 81.71 | 83.23 | 81.29 | 82.74 | 145,352 | +0.68(+0.83%) |
Aug 13, 2013 | 81.98 | 82.60 | 81.45 | 82.05 | 150,947 | +0.24(+0.29%) |
Aug 12, 2013 | 81.40 | 82.68 | 80.86 | 81.81 | 71,994 | +0.16(+0.20%) |
Aug 09, 2013 | 82.11 | 82.82 | 81.00 | 81.65 | 333,237 | -0.72(-0.88%) |
Aug 08, 2013 | 82.20 | 82.60 | 81.79 | 82.37 | 150,552 | +0.55(+0.67%) |
Aug 07, 2013 | 82.04 | 82.32 | 81.24 | 81.82 | 147,813 | -0.09(-0.11%) |
Aug 06, 2013 | 81.82 | 83.33 | 81.54 | 81.91 | 242,446 | -2.17(-2.58%) |
Aug 05, 2013 | 85.29 | 86.33 | 83.51 | 84.07 | 205,198 | -1.37(-1.60%) |
Aug 02, 2013 | 84.50 | 85.44 | 83.31 | 85.44 | 196,351 | +1.04(+1.23%) |
Aug 01, 2013 | 86.06 | 86.09 | 83.53 | 84.40 | 407,248 | -0.17(-0.20%) |
Jul 31, 2013 | 86.81 | 87.60 | 84.54 | 84.57 | 183,711 | -1.19(-1.39%) |
Jul 30, 2013 | 86.15 | 86.73 | 84.81 | 85.77 | 195,808 | +0.11(+0.12%) |
Jul 29, 2013 | 83.82 | 85.90 | 82.93 | 85.66 | 288,046 | +1.16(+1.37%) |
Jul 26, 2013 | 80.90 | 85.34 | 79.63 | 84.50 | 577,941 | +3.50(+4.32%) |
Jul 25, 2013 | 76.75 | 81.90 | 73.18 | 81.00 | 1,637,035 | +11.61(+16.73%) |
Jul 24, 2013 | 72.91 | 72.92 | 69.33 | 69.39 | 497,215 | -3.33(-4.58%) |
Jul 23, 2013 | 73.53 | 73.96 | 72.45 | 72.72 | 144,889 | -0.83(-1.12%) |
Jul 22, 2013 | 74.89 | 75.30 | 72.38 | 73.54 | 175,810 | -1.03(-1.38%) |
Jul 19, 2013 | 74.64 | 74.71 | 73.25 | 74.57 | 175,160 | +0.20(+0.27%) |
Jul 18, 2013 | 73.23 | 74.80 | 73.23 | 74.37 | 237,352 | +1.63(+2.24%) |
Jul 17, 2013 | 72.78 | 73.55 | 72.33 | 72.74 | 128,549 | +0.62(+0.86%) |
Jul 16, 2013 | 72.15 | 72.49 | 71.24 | 72.12 | 239,841 | -0.04(-0.05%) |
Jul 15, 2013 | 69.94 | 72.29 | 69.35 | 72.15 | 255,658 | +2.13(+3.04%) |
Jul 12, 2013 | 72.36 | 72.40 | 68.59 | 70.02 | 299,336 | -2.23(-3.08%) |
Jul 11, 2013 | 70.71 | 72.36 | 70.21 | 72.25 | 275,071 | +2.31(+3.31%) |
Jul 10, 2013 | 69.07 | 70.03 | 68.23 | 69.94 | 198,994 | +0.65(+0.94%) |
Jul 09, 2013 | 69.71 | 69.43 | 67.53 | 69.29 | 369,295 | +2.45(+3.66%) |
Jul 08, 2013 | 66.02 | 67.64 | 64.77 | 66.84 | 272,423 | +1.60(+2.46%) |
Jul 05, 2013 | 64.80 | 65.32 | 63.95 | 65.24 | 319,753 | +1.06(+1.64%) |
Jul 03, 2013 | 65.23 | 65.86 | 63.73 | 64.18 | 147,320 | -0.29(-0.45%) |
Jul 02, 2013 | 62.96 | 64.60 | 62.76 | 64.47 | 267,059 | +1.51(+2.39%) |