Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 94.30 | 94.85 | 94.30 | 94.64 | 1,875 | -0.61(-0.64%) |
Sep 26, 2013 | 95.51 | 95.74 | 95.25 | 95.25 | 1,038 | +0.36(+0.38%) |
Sep 25, 2013 | 94.82 | 95.70 | 94.82 | 94.89 | 604 | -0.24(-0.25%) |
Sep 24, 2013 | 95.65 | 95.65 | 95.12 | 95.12 | 979 | -0.45(-0.47%) |
Sep 23, 2013 | 97.03 | 97.03 | 95.15 | 95.57 | 4,026 | -3.82(-3.85%) |
Sep 20, 2013 | 100.52 | 100.52 | 99.39 | 99.39 | 3,838 | -1.17(-1.17%) |
Sep 19, 2013 | 102.82 | 102.83 | 100.47 | 100.57 | 5,243 | -1.31(-1.29%) |
Sep 18, 2013 | 98.97 | 103.09 | 97.90 | 101.88 | 6,532 | +3.58(+3.64%) |
Sep 17, 2013 | 97.81 | 98.30 | 97.72 | 98.30 | 1,999 | +0.90(+0.92%) |
Sep 16, 2013 | 94.38 | 98.00 | 97.40 | 97.40 | 2,322 | +3.02(+3.20%) |
Sep 13, 2013 | 94.51 | 94.55 | 94.38 | 94.38 | 824 | -0.07(-0.07%) |
Sep 12, 2013 | 95.47 | 95.47 | 94.23 | 94.45 | 1,312 | -0.66(-0.69%) |
Sep 11, 2013 | 94.89 | 95.75 | 94.35 | 95.11 | 5,890 | +0.28(+0.30%) |
Sep 10, 2013 | 94.56 | 95.04 | 93.98 | 94.82 | 2,730 | +3.31(+3.62%) |
Sep 09, 2013 | 89.75 | 91.51 | 89.75 | 91.51 | 762 | +1.81(+2.02%) |
Sep 06, 2013 | 89.70 | 89.89 | 88.54 | 89.70 | 2,486 | +0.76(+0.86%) |
Sep 05, 2013 | 89.26 | 89.26 | 88.94 | 88.94 | 788 | +0.92(+1.05%) |
Sep 04, 2013 | 88.83 | 89.29 | 88.01 | 88.01 | 18,187 | +2.63(+3.08%) |
Sep 03, 2013 | 86.93 | 88.57 | 85.38 | 85.38 | 515 | +0.62(+0.73%) |
Aug 30, 2013 | 84.69 | 85.06 | 84.69 | 84.76 | 2,029 | -1.59(-1.84%) |
Aug 29, 2013 | 87.19 | 87.19 | 86.35 | 86.35 | 515 | +0.54(+0.63%) |
Aug 28, 2013 | 84.07 | 86.75 | 84.07 | 85.81 | 824 | +0.53(+0.63%) |
Aug 27, 2013 | 90.54 | 90.54 | 85.11 | 85.28 | 7,485 | -6.93(-7.52%) |
Aug 26, 2013 | 92.43 | 93.76 | 92.21 | 92.21 | 8,147 | -0.09(-0.10%) |
Aug 23, 2013 | 93.35 | 93.35 | 92.30 | 92.30 | 1,363 | -0.61(-0.66%) |
Aug 22, 2013 | 90.91 | 92.91 | 90.14 | 92.91 | 4,029 | +3.13(+3.49%) |
Aug 21, 2013 | 90.12 | 90.12 | 88.86 | 89.78 | 1,663 | -1.82(-1.98%) |
Aug 20, 2013 | 88.76 | 91.59 | 88.76 | 91.59 | 2,576 | +2.33(+2.61%) |
Aug 19, 2013 | 91.13 | 91.23 | 89.26 | 89.26 | 6,347 | -2.97(-3.22%) |
Aug 16, 2013 | 92.44 | 93.15 | 92.11 | 92.23 | 2,773 | -0.72(-0.77%) |
Aug 15, 2013 | 94.76 | 95.31 | 92.37 | 92.95 | 4,011 | -4.60(-4.71%) |
Aug 14, 2013 | 98.33 | 98.61 | 97.55 | 97.55 | 1,545 | -0.98(-1.00%) |
Aug 13, 2013 | 98.62 | 98.85 | 96.11 | 98.53 | 5,497 | +1.02(+1.04%) |
Aug 12, 2013 | 97.24 | 98.21 | 97.07 | 97.51 | 5,748 | -1.35(-1.36%) |
Aug 09, 2013 | 98.86 | 98.86 | 98.86 | 98.86 | 373 | -0.84(-0.85%) |
Aug 08, 2013 | 100.91 | 101.28 | 98.31 | 99.70 | 2,689 | +0.68(+0.68%) |
Aug 07, 2013 | 99.51 | 99.51 | 97.45 | 99.03 | 3,478 | -2.02(-2.00%) |
Aug 06, 2013 | 104.04 | 104.04 | 101.05 | 101.05 | 2,369 | -2.19(-2.12%) |
Aug 05, 2013 | 104.27 | 104.27 | 103.10 | 103.25 | 2,165 | -0.67(-0.64%) |
Aug 02, 2013 | 103.45 | 104.13 | 103.45 | 103.91 | 1,269 | +0.47(+0.45%) |
Aug 01, 2013 | 101.75 | 103.82 | 101.75 | 103.45 | 1,958 | +4.04(+4.07%) |
Jul 31, 2013 | 100.91 | 101.73 | 99.40 | 99.40 | 2,370 | -1.09(-1.08%) |
Jul 30, 2013 | 102.40 | 102.40 | 99.78 | 100.49 | 5,755 | +0.71(+0.71%) |
Jul 29, 2013 | 101.48 | 101.48 | 99.78 | 99.78 | 309 | -1.45(-1.43%) |
Jul 26, 2013 | 102.90 | 102.90 | 101.23 | 101.23 | 412 | -0.50(-0.50%) |
Jul 24, 2013 | 105.76 | 101.73 | 101.73 | 101.73 | 39,370 | -3.15(-3.01%) |
Jul 23, 2013 | 105.47 | 105.79 | 104.89 | 104.89 | 3,056 | -0.11(-0.10%) |
Jul 22, 2013 | 103.44 | 105.38 | 103.44 | 104.99 | 4,290 | +2.00(+1.94%) |
Jul 19, 2013 | 102.46 | 103.00 | 102.46 | 102.99 | 10,899 | -0.47(-0.45%) |
Jul 18, 2013 | 102.74 | 103.46 | 102.73 | 103.46 | 4,792 | +3.52(+3.52%) |
Jul 17, 2013 | 99.83 | 100.23 | 99.50 | 99.94 | 2,306 | +1.41(+1.43%) |
Jul 16, 2013 | 100.30 | 100.43 | 97.71 | 98.53 | 28,304 | -1.09(-1.09%) |
Jul 15, 2013 | 98.76 | 99.62 | 98.76 | 99.62 | 540 | +1.20(+1.21%) |
Jul 12, 2013 | 97.26 | 98.45 | 97.20 | 98.42 | 2,158 | +1.62(+1.67%) |
Jul 11, 2013 | 96.67 | 96.86 | 94.84 | 96.80 | 10,454 | +4.06(+4.37%) |
Jul 10, 2013 | 94.70 | 94.70 | 92.34 | 92.75 | 12,575 | -2.63(-2.76%) |
Jul 09, 2013 | 94.87 | 95.38 | 93.69 | 95.38 | 4,844 | +2.39(+2.57%) |
Jul 08, 2013 | 92.69 | 93.71 | 92.24 | 92.99 | 12,920 | +2.47(+2.73%) |
Jul 05, 2013 | 89.12 | 90.52 | 89.12 | 90.52 | 6,441 | +4.45(+5.17%) |
Jul 03, 2013 | 86.51 | 86.80 | 85.87 | 86.06 | 2,679 | -3.11(-3.49%) |
Jul 02, 2013 | 87.88 | 90.20 | 87.88 | 89.18 | 4,122 | +1.31(+1.49%) |