Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 103.13 | 103.86 | 101.57 | 103.76 | 0 | -0.07(-0.07%) |
Sep 27, 2013 | 104.20 | 105.12 | 103.40 | 103.83 | 0 | -0.59(-0.57%) |
Sep 26, 2013 | 105.51 | 105.76 | 104.00 | 104.42 | 48,646 | -0.19(-0.18%) |
Sep 25, 2013 | 104.51 | 105.47 | 104.44 | 104.61 | 77,519 | -0.16(-0.15%) |
Sep 24, 2013 | 104.84 | 106.28 | 104.06 | 104.77 | 36,934 | -0.28(-0.27%) |
Sep 23, 2013 | 108.50 | 108.50 | 104.72 | 105.05 | 109,877 | -3.50(-3.22%) |
Sep 20, 2013 | 104.40 | 108.88 | 104.40 | 108.55 | 0 | +4.60(+4.43%) |
Sep 19, 2013 | 105.56 | 105.56 | 103.69 | 103.95 | 0 | -1.61(-1.53%) |
Sep 18, 2013 | 105.37 | 106.48 | 103.69 | 105.56 | 0 | +0.35(+0.33%) |
Sep 17, 2013 | 104.83 | 105.70 | 103.36 | 105.21 | 0 | +0.66(+0.63%) |
Sep 16, 2013 | 106.86 | 106.86 | 103.82 | 104.55 | 0 | -1.62(-1.53%) |
Sep 13, 2013 | 105.65 | 106.72 | 103.96 | 106.17 | 0 | +0.78(+0.74%) |
Sep 12, 2013 | 102.68 | 106.16 | 102.28 | 105.39 | 0 | +2.53(+2.46%) |
Sep 11, 2013 | 98.33 | 103.23 | 97.01 | 102.86 | 0 | +4.64(+4.72%) |
Sep 10, 2013 | 96.55 | 98.36 | 96.55 | 98.22 | 30,054 | +1.70(+1.76%) |
Sep 09, 2013 | 93.69 | 96.74 | 92.96 | 96.52 | 0 | +3.12(+3.34%) |
Sep 06, 2013 | 93.41 | 93.89 | 91.75 | 93.40 | 0 | +0.56(+0.60%) |
Sep 05, 2013 | 92.67 | 93.67 | 91.71 | 92.84 | 0 | +0.20(+0.22%) |
Sep 04, 2013 | 91.67 | 92.81 | 91.50 | 92.64 | 0 | +0.94(+1.03%) |
Sep 03, 2013 | 92.64 | 92.70 | 90.16 | 91.70 | 0 | -0.11(-0.12%) |
Aug 30, 2013 | 92.21 | 93.00 | 91.46 | 91.81 | 0 | -0.52(-0.56%) |
Aug 29, 2013 | 91.64 | 92.59 | 91.52 | 92.33 | 71,666 | +0.45(+0.49%) |
Aug 28, 2013 | 92.50 | 93.10 | 91.50 | 91.88 | 0 | -0.59(-0.64%) |
Aug 27, 2013 | 93.97 | 94.64 | 92.35 | 92.47 | 59,423 | -2.38(-2.51%) |
Aug 26, 2013 | 95.88 | 95.88 | 94.24 | 94.85 | 0 | -0.25(-0.26%) |
Aug 23, 2013 | 95.03 | 99.59 | 94.90 | 95.10 | 0 | +0.20(+0.21%) |
Aug 22, 2013 | 95.00 | 95.17 | 93.68 | 94.90 | 38,761 | +0.77(+0.82%) |
Aug 21, 2013 | 94.88 | 95.56 | 93.87 | 94.13 | 45,727 | -0.77(-0.81%) |
Aug 20, 2013 | 95.24 | 95.52 | 94.29 | 94.90 | 52,076 | -0.21(-0.22%) |
Aug 19, 2013 | 95.74 | 96.56 | 94.17 | 95.11 | 112,296 | -1.20(-1.25%) |
Aug 16, 2013 | 97.10 | 97.31 | 95.89 | 96.31 | 0 | -1.21(-1.24%) |
Aug 15, 2013 | 99.79 | 99.79 | 97.01 | 97.52 | 38,298 | -2.97(-2.96%) |
Aug 14, 2013 | 101.11 | 101.11 | 99.29 | 100.49 | 30,241 | -0.43(-0.43%) |
Aug 13, 2013 | 100.57 | 101.31 | 99.86 | 100.92 | 30,215 | +0.69(+0.69%) |
Aug 12, 2013 | 98.62 | 100.23 | 98.34 | 100.23 | 53,768 | +0.88(+0.89%) |
Aug 09, 2013 | 97.13 | 99.87 | 97.00 | 99.35 | 53,412 | +2.10(+2.16%) |
Aug 08, 2013 | 95.93 | 97.89 | 94.84 | 97.25 | 65,499 | +1.50(+1.57%) |
Aug 07, 2013 | 99.08 | 99.08 | 95.52 | 95.75 | 37,880 | -0.43(-0.45%) |
Aug 06, 2013 | 97.45 | 97.45 | 95.41 | 96.18 | 48,599 | -1.17(-1.20%) |
Aug 05, 2013 | 98.50 | 99.04 | 96.44 | 97.35 | 142,144 | +2.25(+2.37%) |
Aug 02, 2013 | 96.28 | 96.28 | 94.46 | 95.10 | 36,713 | -1.67(-1.73%) |
Aug 01, 2013 | 95.62 | 97.61 | 94.00 | 96.77 | 74,314 | +1.76(+1.85%) |
Jul 31, 2013 | 95.77 | 97.33 | 95.00 | 95.01 | 0 | -0.93(-0.97%) |
Jul 30, 2013 | 96.04 | 99.41 | 92.99 | 95.94 | 0 | -0.63(-0.65%) |
Jul 29, 2013 | 96.97 | 97.47 | 95.19 | 96.57 | 0 | -0.80(-0.82%) |
Jul 26, 2013 | 97.25 | 97.93 | 96.23 | 97.37 | 0 | -0.83(-0.85%) |
Jul 25, 2013 | 97.32 | 98.31 | 97.15 | 98.20 | 0 | +0.85(+0.87%) |
Jul 24, 2013 | 97.31 | 99.42 | 96.82 | 97.35 | 0 | +0.43(+0.44%) |
Jul 23, 2013 | 96.11 | 97.04 | 96.11 | 96.92 | 0 | +0.55(+0.57%) |
Jul 22, 2013 | 96.40 | 97.07 | 95.51 | 96.37 | 0 | -0.40(-0.41%) |
Jul 19, 2013 | 96.71 | 96.95 | 95.93 | 96.77 | 0 | -0.49(-0.50%) |
Jul 18, 2013 | 96.99 | 98.35 | 96.85 | 97.26 | 0 | +0.31(+0.32%) |
Jul 17, 2013 | 95.68 | 97.62 | 94.94 | 96.95 | 49,012 | +0.34(+0.35%) |
Jul 16, 2013 | 96.67 | 97.03 | 95.50 | 96.61 | 0 | +0.02(+0.02%) |
Jul 15, 2013 | 97.75 | 98.62 | 96.10 | 96.59 | 0 | -1.12(-1.15%) |
Jul 12, 2013 | 97.97 | 98.88 | 97.65 | 97.71 | 0 | -0.63(-0.64%) |
Jul 11, 2013 | 96.61 | 98.80 | 96.25 | 98.34 | 0 | +3.06(+3.21%) |
Jul 10, 2013 | 92.33 | 95.48 | 92.07 | 95.28 | 0 | +3.05(+3.31%) |
Jul 09, 2013 | 90.23 | 92.43 | 89.96 | 92.23 | 0 | +2.27(+2.52%) |
Jul 08, 2013 | 90.22 | 90.34 | 89.11 | 89.96 | 79,557 | +0.22(+0.25%) |
Jul 05, 2013 | 89.82 | 90.14 | 88.72 | 89.74 | 0 | +1.13(+1.28%) |
Jul 03, 2013 | 88.19 | 89.63 | 88.07 | 88.61 | 0 | -0.19(-0.21%) |
Jul 02, 2013 | 87.95 | 89.73 | 87.51 | 88.80 | 0 | +1.03(+1.17%) |