Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.95 | 84.03 | 82.10 | 82.44 | 109,545 | -1.92(-2.28%) |
Sep 27, 2013 | 85.58 | 85.85 | 84.01 | 84.37 | 49,056 | -1.55(-1.80%) |
Sep 26, 2013 | 86.78 | 87.63 | 85.50 | 85.91 | 70,914 | -0.60(-0.69%) |
Sep 25, 2013 | 86.72 | 86.94 | 85.78 | 86.51 | 66,505 | -0.27(-0.31%) |
Sep 24, 2013 | 88.03 | 88.82 | 86.72 | 86.78 | 34,331 | -1.59(-1.80%) |
Sep 23, 2013 | 88.19 | 89.13 | 87.01 | 88.37 | 170,926 | +0.30(+0.34%) |
Sep 20, 2013 | 90.87 | 90.87 | 87.69 | 88.07 | 56,163 | -2.59(-2.86%) |
Sep 19, 2013 | 91.08 | 92.05 | 89.84 | 90.66 | 77,026 | -0.19(-0.21%) |
Sep 18, 2013 | 84.99 | 90.86 | 84.49 | 90.85 | 139,186 | +5.65(+6.63%) |
Sep 17, 2013 | 86.66 | 86.66 | 84.91 | 85.20 | 95,281 | -1.46(-1.69%) |
Sep 16, 2013 | 87.44 | 87.53 | 86.47 | 86.66 | 32,488 | +0.75(+0.87%) |
Sep 13, 2013 | 87.32 | 87.75 | 85.63 | 85.91 | 54,598 | -0.68(-0.79%) |
Sep 12, 2013 | 88.31 | 88.35 | 86.56 | 86.60 | 55,972 | -1.80(-2.04%) |
Sep 11, 2013 | 90.42 | 91.02 | 88.34 | 88.40 | 55,648 | -1.96(-2.17%) |
Sep 10, 2013 | 89.99 | 91.02 | 89.50 | 90.36 | 65,893 | +0.89(+1.00%) |
Sep 09, 2013 | 86.34 | 89.75 | 85.70 | 89.47 | 74,136 | +3.43(+3.99%) |
Sep 06, 2013 | 86.13 | 86.74 | 85.08 | 86.03 | 43,252 | +0.43(+0.50%) |
Sep 05, 2013 | 87.44 | 87.44 | 84.82 | 85.60 | 82,502 | -1.48(-1.70%) |
Sep 04, 2013 | 84.75 | 87.21 | 84.75 | 87.09 | 52,612 | +2.39(+2.82%) |
Sep 03, 2013 | 85.66 | 85.74 | 84.40 | 84.70 | 97,236 | -0.12(-0.14%) |
Aug 30, 2013 | 83.85 | 85.17 | 82.65 | 84.82 | 157,542 | +1.09(+1.30%) |
Aug 29, 2013 | 81.95 | 83.73 | 81.64 | 83.73 | 53,996 | +1.75(+2.13%) |
Aug 28, 2013 | 84.07 | 84.07 | 81.87 | 81.98 | 90,804 | -2.00(-2.38%) |
Aug 27, 2013 | 85.07 | 85.07 | 82.98 | 83.98 | 104,272 | -1.42(-1.66%) |
Aug 26, 2013 | 86.57 | 86.57 | 85.21 | 85.40 | 92,092 | -0.96(-1.11%) |
Aug 23, 2013 | 86.45 | 86.94 | 85.17 | 86.36 | 74,726 | +0.25(+0.29%) |
Aug 22, 2013 | 85.92 | 87.22 | 85.27 | 86.11 | 115,512 | -0.08(-0.09%) |
Aug 21, 2013 | 87.78 | 88.17 | 86.18 | 86.19 | 93,546 | -1.93(-2.19%) |
Aug 20, 2013 | 88.92 | 89.03 | 87.94 | 88.12 | 118,689 | -0.87(-0.98%) |
Aug 19, 2013 | 88.50 | 89.78 | 87.51 | 88.99 | 145,825 | -0.08(-0.08%) |
Aug 16, 2013 | 91.64 | 91.64 | 89.06 | 89.06 | 81,445 | -3.11(-3.37%) |
Aug 15, 2013 | 92.78 | 93.34 | 91.37 | 92.17 | 56,295 | -1.21(-1.30%) |
Aug 14, 2013 | 93.86 | 94.43 | 92.68 | 93.38 | 74,140 | -0.30(-0.32%) |
Aug 13, 2013 | 93.61 | 94.35 | 91.58 | 93.68 | 49,660 | -0.23(-0.24%) |
Aug 12, 2013 | 95.47 | 96.24 | 93.53 | 93.91 | 50,926 | -1.73(-1.81%) |
Aug 09, 2013 | 94.61 | 95.93 | 94.61 | 95.65 | 54,162 | +0.91(+0.96%) |
Aug 08, 2013 | 91.86 | 94.87 | 91.48 | 94.74 | 80,236 | +3.14(+3.43%) |
Aug 07, 2013 | 92.12 | 92.37 | 90.65 | 91.59 | 102,409 | -1.39(-1.50%) |
Aug 06, 2013 | 93.73 | 93.81 | 92.82 | 92.99 | 87,231 | -0.80(-0.85%) |
Aug 05, 2013 | 93.40 | 94.25 | 93.04 | 93.78 | 42,858 | -0.12(-0.13%) |
Aug 02, 2013 | 90.72 | 94.26 | 90.72 | 93.90 | 64,386 | +3.14(+3.46%) |
Aug 01, 2013 | 90.09 | 91.34 | 89.26 | 90.76 | 206,470 | +1.05(+1.16%) |
Jul 31, 2013 | 88.20 | 89.94 | 86.11 | 89.72 | 112,245 | +1.51(+1.71%) |
Jul 30, 2013 | 88.31 | 89.50 | 87.55 | 88.21 | 56,087 | -0.04(-0.04%) |
Jul 29, 2013 | 90.22 | 90.63 | 88.15 | 88.25 | 102,086 | -1.85(-2.05%) |
Jul 26, 2013 | 89.36 | 90.28 | 88.22 | 90.09 | 65,005 | +0.17(+0.19%) |
Jul 25, 2013 | 88.89 | 90.16 | 88.22 | 89.92 | 39,680 | +0.93(+1.05%) |
Jul 24, 2013 | 89.20 | 89.62 | 88.34 | 88.99 | 95,928 | +0.98(+1.11%) |
Jul 23, 2013 | 86.53 | 88.07 | 86.53 | 88.01 | 45,692 | +1.51(+1.75%) |
Jul 22, 2013 | 86.13 | 87.55 | 86.20 | 86.50 | 63,188 | +0.17(+0.19%) |
Jul 19, 2013 | 87.03 | 87.06 | 85.11 | 86.33 | 84,511 | -1.08(-1.23%) |
Jul 18, 2013 | 87.66 | 88.87 | 87.03 | 87.41 | 87,488 | -0.48(-0.54%) |
Jul 17, 2013 | 86.69 | 88.16 | 86.55 | 87.88 | 78,840 | +1.55(+1.79%) |
Jul 16, 2013 | 86.53 | 86.77 | 85.65 | 86.34 | 97,112 | +0.00(+0.00%) |
Jul 15, 2013 | 86.70 | 87.21 | 86.08 | 86.34 | 113,758 | -0.45(-0.51%) |
Jul 12, 2013 | 86.58 | 86.95 | 85.78 | 86.78 | 82,687 | -0.04(-0.04%) |
Jul 11, 2013 | 88.22 | 89.23 | 86.32 | 86.82 | 95,979 | -0.27(-0.30%) |
Jul 10, 2013 | 87.74 | 88.58 | 86.48 | 87.09 | 84,156 | -1.10(-1.25%) |
Jul 09, 2013 | 87.97 | 88.69 | 87.44 | 88.19 | 95,191 | +0.42(+0.48%) |
Jul 08, 2013 | 87.03 | 89.02 | 87.03 | 87.76 | 116,019 | +0.93(+1.07%) |
Jul 05, 2013 | 86.85 | 88.00 | 85.27 | 86.83 | 118,266 | +0.07(+0.08%) |
Jul 03, 2013 | 86.19 | 87.09 | 85.16 | 86.76 | 149,901 | +0.41(+0.47%) |
Jul 02, 2013 | 85.53 | 87.22 | 85.52 | 86.35 | 104,122 | +0.42(+0.49%) |