Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 95.76 | 96.13 | 95.14 | 95.36 | 2,124,348 | -1.26(-1.31%) |
Sep 27, 2013 | 96.89 | 97.08 | 95.75 | 96.62 | 1,755,727 | -0.46(-0.47%) |
Sep 26, 2013 | 95.81 | 97.16 | 95.70 | 97.08 | 2,039,938 | +1.49(+1.56%) |
Sep 25, 2013 | 95.47 | 96.03 | 95.25 | 95.59 | 1,420,856 | -0.21(-0.22%) |
Sep 24, 2013 | 95.61 | 96.61 | 95.61 | 95.80 | 1,725,858 | +0.39(+0.41%) |
Sep 23, 2013 | 95.79 | 96.34 | 94.95 | 95.41 | 1,521,213 | -0.28(-0.30%) |
Sep 20, 2013 | 97.52 | 97.66 | 95.70 | 95.70 | 3,063,036 | -1.79(-1.83%) |
Sep 19, 2013 | 97.94 | 98.39 | 97.34 | 97.48 | 1,877,228 | -0.34(-0.34%) |
Sep 18, 2013 | 96.93 | 97.86 | 96.03 | 97.82 | 1,854,570 | +0.90(+0.93%) |
Sep 17, 2013 | 96.05 | 97.01 | 95.85 | 96.92 | 1,564,056 | +0.88(+0.92%) |
Sep 16, 2013 | 95.86 | 96.57 | 95.69 | 96.04 | 1,898,431 | +0.90(+0.95%) |
Sep 13, 2013 | 94.93 | 95.19 | 94.22 | 95.14 | 1,301,727 | +0.53(+0.56%) |
Sep 12, 2013 | 94.43 | 95.24 | 94.35 | 94.61 | 2,522,688 | -0.02(-0.02%) |
Sep 11, 2013 | 93.39 | 94.63 | 93.39 | 94.63 | 1,529,160 | +1.12(+1.20%) |
Sep 10, 2013 | 93.22 | 94.05 | 92.96 | 93.51 | 1,809,001 | +0.75(+0.81%) |
Sep 09, 2013 | 92.68 | 93.36 | 92.57 | 92.76 | 1,616,176 | +0.25(+0.27%) |
Sep 06, 2013 | 93.11 | 93.36 | 91.62 | 92.51 | 2,223,848 | -0.31(-0.33%) |
Sep 05, 2013 | 92.39 | 92.98 | 92.01 | 92.81 | 1,788,482 | -0.10(-0.10%) |
Sep 04, 2013 | 92.22 | 93.35 | 92.15 | 92.91 | 1,589,545 | +0.48(+0.52%) |
Sep 03, 2013 | 92.22 | 92.97 | 92.03 | 92.43 | 2,040,180 | +0.90(+0.99%) |
Aug 30, 2013 | 91.65 | 91.71 | 91.00 | 91.53 | 2,470,467 | +0.06(+0.07%) |
Aug 29, 2013 | 91.53 | 92.00 | 91.23 | 91.47 | 1,758,980 | +0.14(+0.16%) |
Aug 28, 2013 | 91.29 | 91.84 | 91.26 | 91.32 | 1,630,503 | +0.12(+0.13%) |
Aug 27, 2013 | 92.18 | 93.19 | 90.95 | 91.21 | 1,787,578 | -1.52(-1.64%) |
Aug 26, 2013 | 93.32 | 93.86 | 92.66 | 92.72 | 1,775,583 | -0.60(-0.64%) |
Aug 23, 2013 | 91.63 | 93.55 | 91.54 | 93.32 | 6,652,233 | +1.70(+1.85%) |
Aug 22, 2013 | 91.34 | 92.26 | 91.14 | 91.63 | 6,369,939 | +0.58(+0.63%) |
Aug 21, 2013 | 90.64 | 91.79 | 90.26 | 91.05 | 1,965,621 | +0.39(+0.42%) |
Aug 20, 2013 | 90.30 | 91.82 | 90.30 | 90.66 | 2,089,251 | +0.37(+0.41%) |
Aug 19, 2013 | 90.30 | 90.79 | 89.81 | 90.29 | 1,608,999 | -0.21(-0.24%) |
Aug 16, 2013 | 90.24 | 90.94 | 90.14 | 90.51 | 1,890,583 | +0.05(+0.06%) |
Aug 15, 2013 | 90.92 | 91.37 | 90.24 | 90.46 | 1,608,987 | -1.10(-1.21%) |
Aug 14, 2013 | 91.84 | 92.05 | 91.36 | 91.56 | 1,411,172 | -0.33(-0.35%) |
Aug 13, 2013 | 91.30 | 92.06 | 91.10 | 91.89 | 1,995,616 | +0.79(+0.86%) |
Aug 12, 2013 | 91.72 | 91.98 | 91.09 | 91.10 | 1,858,063 | -0.76(-0.82%) |
Aug 09, 2013 | 92.22 | 92.36 | 91.55 | 91.86 | 1,765,714 | -0.46(-0.50%) |
Aug 08, 2013 | 92.58 | 92.58 | 91.70 | 92.32 | 1,833,083 | +0.07(+0.08%) |
Aug 07, 2013 | 91.84 | 92.36 | 91.62 | 92.24 | 1,852,514 | +0.21(+0.23%) |
Aug 06, 2013 | 91.87 | 92.23 | 91.75 | 92.03 | 2,131,004 | +0.08(+0.09%) |
Aug 05, 2013 | 91.51 | 92.31 | 91.27 | 91.95 | 1,574,558 | +0.28(+0.31%) |
Aug 02, 2013 | 91.19 | 91.90 | 90.32 | 91.67 | 2,495,267 | +1.19(+1.31%) |
Aug 01, 2013 | 89.44 | 90.54 | 89.44 | 90.49 | 1,678,661 | +1.52(+1.71%) |
Jul 31, 2013 | 89.21 | 90.04 | 88.38 | 88.97 | 2,469,663 | +0.02(+0.03%) |
Jul 30, 2013 | 89.26 | 89.56 | 88.49 | 88.95 | 2,139,381 | +0.07(+0.08%) |
Jul 29, 2013 | 88.01 | 89.17 | 88.00 | 88.87 | 2,331,830 | -0.01(-0.01%) |
Jul 26, 2013 | 88.14 | 88.92 | 88.00 | 88.88 | 2,262,447 | +0.37(+0.42%) |
Jul 25, 2013 | 87.10 | 88.52 | 86.88 | 88.51 | 3,825,346 | +0.28(+0.32%) |
Jul 24, 2013 | 87.82 | 89.16 | 87.57 | 88.23 | 2,998,172 | +0.89(+1.02%) |
Jul 23, 2013 | 87.55 | 88.47 | 87.04 | 87.34 | 3,570,941 | +1.68(+1.96%) |
Jul 22, 2013 | 85.62 | 85.72 | 85.31 | 85.66 | 1,524,839 | +0.07(+0.09%) |
Jul 19, 2013 | 85.16 | 85.64 | 84.95 | 85.58 | 2,313,989 | +0.12(+0.14%) |
Jul 18, 2013 | 84.57 | 85.47 | 84.49 | 85.47 | 1,428,708 | +1.13(+1.34%) |
Jul 17, 2013 | 83.69 | 84.44 | 83.62 | 84.33 | 1,186,089 | +0.93(+1.12%) |
Jul 16, 2013 | 84.68 | 84.81 | 83.38 | 83.40 | 1,720,719 | -1.31(-1.55%) |
Jul 15, 2013 | 83.51 | 84.71 | 83.30 | 84.71 | 1,952,192 | +1.36(+1.64%) |
Jul 12, 2013 | 83.78 | 84.12 | 82.79 | 83.35 | 1,970,280 | -0.42(-0.50%) |
Jul 11, 2013 | 83.24 | 83.81 | 82.97 | 83.77 | 1,509,841 | +1.17(+1.42%) |
Jul 10, 2013 | 81.19 | 82.72 | 81.09 | 82.60 | 1,886,257 | +1.44(+1.78%) |
Jul 09, 2013 | 81.27 | 81.70 | 80.84 | 81.15 | 1,553,812 | +0.30(+0.37%) |
Jul 08, 2013 | 80.77 | 81.02 | 80.53 | 80.86 | 1,488,401 | +0.38(+0.47%) |
Jul 05, 2013 | 79.68 | 80.49 | 79.53 | 80.48 | 987,989 | +1.08(+1.36%) |
Jul 03, 2013 | 78.73 | 79.53 | 78.17 | 79.40 | 879,683 | +0.59(+0.75%) |
Jul 02, 2013 | 79.96 | 79.96 | 78.47 | 78.81 | 2,142,595 | -1.23(-1.54%) |