Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 85.54 | 85.62 | 83.65 | 84.00 | 107,516 | -1.96(-2.28%) |
Sep 27, 2013 | 87.20 | 87.47 | 85.60 | 85.96 | 48,147 | -1.57(-1.80%) |
Sep 26, 2013 | 88.41 | 89.28 | 87.11 | 87.54 | 69,600 | -0.61(-0.69%) |
Sep 25, 2013 | 88.35 | 88.58 | 87.40 | 88.14 | 65,273 | -0.27(-0.31%) |
Sep 24, 2013 | 89.69 | 90.50 | 88.35 | 88.41 | 33,695 | -1.62(-1.80%) |
Sep 23, 2013 | 89.86 | 90.81 | 88.65 | 90.04 | 167,760 | +0.30(+0.34%) |
Sep 20, 2013 | 92.59 | 92.59 | 89.34 | 89.73 | 55,122 | -2.64(-2.86%) |
Sep 19, 2013 | 92.80 | 93.79 | 91.53 | 92.37 | 75,599 | -0.19(-0.21%) |
Sep 18, 2013 | 86.59 | 92.57 | 86.08 | 92.57 | 136,608 | +5.76(+6.63%) |
Sep 17, 2013 | 88.29 | 88.29 | 86.51 | 86.81 | 93,516 | -1.49(-1.69%) |
Sep 16, 2013 | 89.09 | 89.18 | 88.11 | 88.30 | 31,886 | +0.76(+0.87%) |
Sep 13, 2013 | 88.97 | 89.40 | 87.24 | 87.54 | 53,586 | -0.69(-0.79%) |
Sep 12, 2013 | 89.97 | 90.02 | 88.20 | 88.23 | 54,936 | -1.84(-2.04%) |
Sep 11, 2013 | 92.13 | 92.74 | 90.00 | 90.07 | 54,617 | -2.00(-2.17%) |
Sep 10, 2013 | 91.69 | 92.74 | 91.19 | 92.06 | 64,672 | +0.91(+1.00%) |
Sep 09, 2013 | 87.97 | 91.45 | 87.32 | 91.15 | 72,762 | +3.50(+3.99%) |
Sep 06, 2013 | 87.75 | 88.38 | 86.69 | 87.66 | 42,450 | +0.44(+0.50%) |
Sep 05, 2013 | 89.09 | 89.09 | 86.42 | 87.22 | 80,973 | -1.51(-1.70%) |
Sep 04, 2013 | 86.35 | 88.85 | 86.35 | 88.73 | 51,637 | +2.43(+2.82%) |
Sep 03, 2013 | 87.27 | 87.36 | 85.99 | 86.30 | 95,435 | -0.12(-0.14%) |
Aug 30, 2013 | 85.43 | 86.78 | 84.21 | 86.42 | 154,624 | +1.11(+1.30%) |
Aug 29, 2013 | 83.49 | 85.31 | 83.18 | 85.31 | 52,996 | +1.78(+2.13%) |
Aug 28, 2013 | 85.65 | 85.65 | 83.41 | 83.53 | 89,122 | -2.04(-2.38%) |
Aug 27, 2013 | 86.68 | 86.68 | 84.55 | 85.57 | 102,341 | -1.44(-1.66%) |
Aug 26, 2013 | 88.21 | 88.21 | 86.82 | 87.01 | 90,386 | -0.98(-1.11%) |
Aug 23, 2013 | 88.08 | 88.58 | 86.78 | 87.99 | 73,342 | +0.25(+0.29%) |
Aug 22, 2013 | 87.54 | 88.86 | 86.88 | 87.74 | 113,372 | -0.08(-0.09%) |
Aug 21, 2013 | 89.43 | 89.83 | 87.81 | 87.81 | 91,813 | -1.97(-2.19%) |
Aug 20, 2013 | 90.60 | 90.71 | 89.60 | 89.78 | 116,490 | -0.89(-0.98%) |
Aug 19, 2013 | 90.17 | 91.47 | 89.16 | 90.67 | 143,124 | -0.08(-0.09%) |
Aug 16, 2013 | 93.37 | 93.37 | 90.75 | 90.75 | 79,937 | -3.16(-3.37%) |
Aug 15, 2013 | 94.53 | 95.11 | 93.10 | 93.91 | 55,252 | -1.23(-1.30%) |
Aug 14, 2013 | 95.63 | 96.21 | 94.43 | 95.14 | 72,766 | -0.31(-0.32%) |
Aug 13, 2013 | 95.38 | 96.13 | 93.31 | 95.45 | 48,740 | -0.23(-0.24%) |
Aug 12, 2013 | 97.27 | 98.05 | 95.29 | 95.68 | 49,982 | -1.77(-1.81%) |
Aug 09, 2013 | 96.39 | 97.74 | 96.39 | 97.45 | 53,159 | +0.93(+0.96%) |
Aug 08, 2013 | 93.59 | 96.66 | 93.21 | 96.52 | 78,750 | +3.20(+3.43%) |
Aug 07, 2013 | 93.86 | 94.11 | 92.37 | 93.32 | 100,512 | -1.42(-1.50%) |
Aug 06, 2013 | 95.50 | 95.58 | 94.57 | 94.74 | 85,616 | -0.81(-0.85%) |
Aug 05, 2013 | 95.16 | 96.03 | 94.80 | 95.55 | 42,064 | -0.12(-0.13%) |
Aug 02, 2013 | 92.44 | 96.04 | 92.44 | 95.68 | 63,193 | +3.20(+3.46%) |
Aug 01, 2013 | 91.79 | 93.06 | 90.95 | 92.47 | 202,645 | +1.06(+1.16%) |
Jul 31, 2013 | 89.87 | 91.63 | 87.74 | 91.41 | 110,166 | +1.54(+1.71%) |
Jul 30, 2013 | 89.97 | 91.19 | 89.20 | 89.87 | 55,048 | -0.04(-0.04%) |
Jul 29, 2013 | 91.93 | 92.34 | 89.81 | 89.91 | 100,195 | -1.88(-2.05%) |
Jul 26, 2013 | 91.05 | 91.98 | 89.88 | 91.79 | 63,801 | +0.18(+0.19%) |
Jul 25, 2013 | 90.57 | 91.86 | 89.89 | 91.62 | 38,945 | +0.95(+1.05%) |
Jul 24, 2013 | 90.88 | 91.31 | 90.00 | 90.67 | 94,151 | +1.00(+1.11%) |
Jul 23, 2013 | 88.17 | 89.73 | 88.17 | 89.67 | 44,845 | +1.54(+1.75%) |
Jul 22, 2013 | 87.76 | 89.20 | 87.83 | 88.13 | 62,018 | +0.17(+0.19%) |
Jul 19, 2013 | 88.67 | 88.70 | 86.72 | 87.96 | 82,946 | -1.10(-1.23%) |
Jul 18, 2013 | 89.31 | 90.54 | 88.68 | 89.06 | 85,867 | -0.49(-0.54%) |
Jul 17, 2013 | 88.33 | 89.83 | 88.18 | 89.54 | 77,380 | +1.57(+1.79%) |
Jul 16, 2013 | 88.16 | 88.41 | 87.27 | 87.97 | 95,313 | +0.00(+0.00%) |
Jul 15, 2013 | 88.34 | 88.85 | 87.70 | 87.97 | 111,651 | -0.46(-0.51%) |
Jul 12, 2013 | 88.21 | 88.59 | 87.40 | 88.42 | 81,155 | -0.04(-0.04%) |
Jul 11, 2013 | 89.89 | 90.92 | 87.95 | 88.46 | 94,201 | -0.27(-0.30%) |
Jul 10, 2013 | 89.39 | 90.25 | 88.11 | 88.73 | 82,597 | -1.12(-1.25%) |
Jul 09, 2013 | 89.63 | 90.36 | 89.09 | 89.85 | 93,427 | +0.43(+0.48%) |
Jul 08, 2013 | 88.67 | 90.69 | 88.67 | 89.42 | 113,870 | +0.95(+1.07%) |
Jul 05, 2013 | 88.48 | 89.66 | 86.88 | 88.47 | 116,075 | +0.07(+0.08%) |
Jul 03, 2013 | 87.82 | 88.73 | 86.76 | 88.40 | 147,125 | +0.42(+0.47%) |
Jul 02, 2013 | 87.14 | 88.87 | 87.13 | 87.98 | 102,193 | +0.43(+0.49%) |