Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 101.84 | 103.40 | 95.13 | 101.71 | 0 | -1.56(-1.51%) |
Sep 27, 2013 | 105.55 | 105.75 | 102.88 | 103.27 | 0 | -2.93(-2.76%) |
Sep 26, 2013 | 106.66 | 109.00 | 104.97 | 106.20 | 32,798 | +0.13(+0.12%) |
Sep 25, 2013 | 103.27 | 107.37 | 103.08 | 106.07 | 56,380 | +2.93(+2.84%) |
Sep 24, 2013 | 100.02 | 106.14 | 100.02 | 103.14 | 70,768 | +3.12(+3.12%) |
Sep 23, 2013 | 96.30 | 100.15 | 96.30 | 100.02 | 69,475 | +3.39(+3.50%) |
Sep 20, 2013 | 96.17 | 99.43 | 95.78 | 96.63 | 0 | +0.52(+0.54%) |
Sep 19, 2013 | 95.59 | 96.56 | 94.03 | 96.11 | 12,509 | +0.78(+0.82%) |
Sep 18, 2013 | 95.91 | 96.63 | 93.77 | 95.33 | 0 | -0.46(-0.48%) |
Sep 17, 2013 | 93.83 | 96.11 | 93.50 | 95.78 | 0 | +2.15(+2.29%) |
Sep 16, 2013 | 96.83 | 96.30 | 92.98 | 93.63 | 0 | -1.69(-1.78%) |
Sep 13, 2013 | 94.74 | 96.50 | 94.16 | 95.33 | 0 | +0.72(+0.76%) |
Sep 12, 2013 | 96.63 | 96.63 | 94.09 | 94.61 | 0 | -1.73(-1.79%) |
Sep 11, 2013 | 94.16 | 97.02 | 94.16 | 96.34 | 0 | +1.01(+1.05%) |
Sep 10, 2013 | 97.93 | 98.83 | 94.68 | 95.33 | 39,381 | -2.01(-2.07%) |
Sep 09, 2013 | 95.66 | 97.86 | 95.53 | 97.34 | 0 | +1.43(+1.49%) |
Sep 06, 2013 | 96.17 | 97.28 | 93.65 | 95.92 | 0 | +0.32(+0.34%) |
Sep 05, 2013 | 98.25 | 99.22 | 94.94 | 95.59 | 0 | -2.79(-2.83%) |
Sep 04, 2013 | 100.39 | 100.52 | 97.99 | 98.38 | 0 | -1.75(-1.75%) |
Sep 03, 2013 | 96.89 | 100.33 | 96.89 | 100.13 | 0 | +4.80(+5.03%) |
Aug 30, 2013 | 99.42 | 99.81 | 95.14 | 95.33 | 0 | -4.47(-4.48%) |
Aug 29, 2013 | 101.23 | 105.71 | 94.16 | 99.81 | 66,662 | -1.43(-1.41%) |
Aug 28, 2013 | 97.60 | 101.23 | 97.36 | 101.23 | 0 | +3.70(+3.79%) |
Aug 27, 2013 | 101.82 | 103.57 | 97.28 | 97.54 | 33,789 | -5.64(-5.47%) |
Aug 26, 2013 | 103.96 | 104.41 | 102.40 | 103.18 | 0 | -0.45(-0.44%) |
Aug 23, 2013 | 104.48 | 104.48 | 101.17 | 103.63 | 0 | -0.78(-0.75%) |
Aug 22, 2013 | 101.43 | 104.61 | 101.43 | 104.41 | 12,543 | +2.98(+2.94%) |
Aug 21, 2013 | 103.18 | 103.24 | 100.52 | 101.43 | 18,812 | -2.33(-2.25%) |
Aug 20, 2013 | 100.52 | 104.83 | 100.06 | 103.76 | 31,288 | +3.05(+3.03%) |
Aug 19, 2013 | 106.03 | 107.20 | 99.60 | 100.71 | 50,812 | -5.32(-5.02%) |
Aug 16, 2013 | 105.38 | 107.46 | 104.75 | 106.03 | 0 | +0.39(+0.37%) |
Aug 15, 2013 | 108.50 | 108.50 | 104.41 | 105.64 | 38,760 | -3.76(-3.44%) |
Aug 14, 2013 | 110.96 | 112.13 | 109.34 | 109.41 | 41,136 | -0.97(-0.88%) |
Aug 13, 2013 | 108.63 | 111.87 | 107.84 | 110.38 | 60,142 | +2.53(+2.34%) |
Aug 12, 2013 | 106.03 | 109.08 | 105.71 | 107.85 | 37,111 | +1.82(+1.71%) |
Aug 09, 2013 | 107.00 | 107.91 | 105.27 | 106.03 | 21,721 | -1.17(-1.09%) |
Aug 08, 2013 | 105.00 | 108.24 | 103.76 | 107.20 | 54,669 | +3.37(+3.25%) |
Aug 07, 2013 | 106.16 | 107.33 | 103.44 | 103.83 | 50,191 | -2.34(-2.20%) |
Aug 06, 2013 | 104.41 | 106.62 | 103.11 | 106.16 | 43,329 | +1.82(+1.74%) |
Aug 05, 2013 | 102.98 | 104.73 | 101.69 | 104.35 | 25,745 | +1.88(+1.84%) |
Aug 02, 2013 | 102.21 | 104.08 | 101.10 | 102.47 | 18,382 | +0.13(+0.13%) |
Aug 01, 2013 | 102.27 | 103.57 | 101.03 | 102.34 | 20,438 | +1.69(+1.68%) |
Jul 31, 2013 | 101.95 | 103.24 | 99.94 | 100.65 | 0 | -0.58(-0.58%) |
Jul 30, 2013 | 97.80 | 101.82 | 97.41 | 101.23 | 0 | +3.50(+3.58%) |
Jul 29, 2013 | 98.31 | 98.38 | 97.08 | 97.73 | 0 | -0.45(-0.46%) |
Jul 26, 2013 | 99.22 | 99.28 | 96.56 | 98.19 | 0 | -0.97(-0.98%) |
Jul 25, 2013 | 97.41 | 99.35 | 97.41 | 99.16 | 0 | +1.75(+1.80%) |
Jul 24, 2013 | 101.43 | 101.69 | 96.43 | 97.41 | 0 | -3.96(-3.90%) |
Jul 23, 2013 | 97.41 | 101.36 | 96.76 | 101.36 | 0 | +4.60(+4.76%) |
Jul 22, 2013 | 96.17 | 97.02 | 95.92 | 96.76 | 0 | +0.39(+0.40%) |
Jul 19, 2013 | 97.60 | 98.19 | 95.53 | 96.37 | 0 | -1.75(-1.78%) |
Jul 18, 2013 | 97.28 | 98.77 | 96.63 | 98.12 | 0 | +1.75(+1.82%) |
Jul 17, 2013 | 96.43 | 97.41 | 96.05 | 96.37 | 23,874 | -0.32(-0.34%) |
Jul 16, 2013 | 97.08 | 97.86 | 95.98 | 96.69 | 0 | +0.52(+0.54%) |
Jul 15, 2013 | 93.78 | 96.88 | 93.39 | 96.17 | 0 | +2.79(+2.99%) |
Jul 12, 2013 | 93.97 | 93.97 | 92.54 | 93.39 | 0 | -0.45(-0.48%) |
Jul 11, 2013 | 94.10 | 94.16 | 93.26 | 93.84 | 0 | +0.58(+0.63%) |
Jul 10, 2013 | 93.06 | 93.71 | 92.61 | 93.26 | 35,779 | -0.13(-0.14%) |
Jul 09, 2013 | 94.03 | 94.36 | 93.13 | 93.39 | 0 | -0.13(-0.14%) |
Jul 08, 2013 | 92.22 | 94.36 | 92.22 | 93.52 | 0 | +1.30(+1.41%) |
Jul 05, 2013 | 92.61 | 92.69 | 91.39 | 92.22 | 0 | +1.04(+1.14%) |
Jul 03, 2013 | 90.47 | 91.25 | 90.21 | 91.18 | 0 | +0.52(+0.57%) |
Jul 02, 2013 | 91.12 | 91.44 | 89.95 | 90.66 | 0 | -0.26(-0.29%) |