Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 89.71 | 91.23 | 89.15 | 90.95 | 622,925 | +0.60(+0.67%) |
Sep 27, 2013 | 90.03 | 92.28 | 90.03 | 90.35 | 509,668 | -0.45(-0.50%) |
Sep 26, 2013 | 93.16 | 93.21 | 90.36 | 90.80 | 256,919 | -1.75(-1.89%) |
Sep 25, 2013 | 92.81 | 92.98 | 91.89 | 92.55 | 305,402 | -0.04(-0.04%) |
Sep 24, 2013 | 92.28 | 93.08 | 91.54 | 92.59 | 296,869 | +0.50(+0.54%) |
Sep 23, 2013 | 93.31 | 93.86 | 91.37 | 92.09 | 268,095 | -1.49(-1.59%) |
Sep 20, 2013 | 93.49 | 94.03 | 93.25 | 93.58 | 478,712 | +0.08(+0.09%) |
Sep 19, 2013 | 93.32 | 94.50 | 91.70 | 93.49 | 1,377,427 | +0.77(+0.83%) |
Sep 18, 2013 | 88.94 | 93.27 | 88.68 | 92.72 | 732,873 | +3.94(+4.44%) |
Sep 17, 2013 | 89.56 | 89.67 | 88.51 | 88.78 | 378,558 | -0.52(-0.58%) |
Sep 16, 2013 | 89.39 | 89.29 | 88.69 | 89.29 | 226,137 | +0.74(+0.84%) |
Sep 13, 2013 | 89.44 | 89.65 | 87.95 | 88.55 | 206,204 | -0.57(-0.64%) |
Sep 12, 2013 | 89.74 | 89.88 | 88.22 | 89.12 | 269,064 | -0.85(-0.94%) |
Sep 11, 2013 | 91.31 | 91.86 | 89.49 | 89.97 | 312,613 | -1.53(-1.67%) |
Sep 10, 2013 | 90.12 | 91.69 | 89.38 | 91.50 | 428,168 | +1.68(+1.87%) |
Sep 09, 2013 | 89.09 | 89.97 | 88.26 | 89.83 | 244,360 | +1.06(+1.20%) |
Sep 06, 2013 | 89.25 | 89.62 | 87.71 | 88.76 | 458,955 | -0.13(-0.14%) |
Sep 05, 2013 | 87.65 | 89.16 | 86.67 | 88.89 | 466,284 | +1.13(+1.29%) |
Sep 04, 2013 | 85.69 | 87.93 | 85.14 | 87.76 | 332,241 | +2.06(+2.40%) |
Sep 03, 2013 | 86.38 | 87.45 | 85.17 | 85.70 | 576,785 | -0.14(-0.16%) |
Aug 30, 2013 | 86.34 | 86.34 | 84.74 | 85.84 | 364,338 | -0.41(-0.48%) |
Aug 29, 2013 | 85.67 | 86.53 | 85.02 | 86.25 | 473,605 | +0.55(+0.64%) |
Aug 28, 2013 | 86.30 | 86.76 | 85.25 | 85.71 | 298,941 | -0.76(-0.88%) |
Aug 27, 2013 | 87.67 | 87.67 | 85.61 | 86.46 | 356,010 | -1.94(-2.19%) |
Aug 26, 2013 | 89.86 | 89.86 | 88.17 | 88.40 | 212,598 | -1.50(-1.67%) |
Aug 23, 2013 | 89.19 | 89.99 | 88.59 | 89.90 | 230,167 | +1.08(+1.22%) |
Aug 22, 2013 | 87.66 | 89.40 | 87.02 | 88.82 | 262,773 | +1.34(+1.53%) |
Aug 21, 2013 | 87.91 | 89.16 | 87.12 | 87.48 | 380,658 | -1.31(-1.48%) |
Aug 20, 2013 | 89.41 | 90.31 | 88.74 | 88.79 | 296,887 | -0.38(-0.43%) |
Aug 19, 2013 | 90.85 | 90.85 | 88.82 | 89.17 | 614,862 | -1.76(-1.93%) |
Aug 16, 2013 | 91.68 | 92.54 | 90.45 | 90.93 | 274,054 | -1.34(-1.45%) |
Aug 15, 2013 | 92.91 | 93.56 | 91.89 | 92.27 | 264,515 | -1.49(-1.59%) |
Aug 14, 2013 | 93.83 | 93.99 | 92.81 | 93.76 | 796,252 | -0.13(-0.14%) |
Aug 13, 2013 | 95.37 | 96.16 | 92.76 | 93.88 | 912,859 | +0.50(+0.53%) |
Aug 12, 2013 | 88.71 | 93.74 | 88.71 | 93.39 | 1,239,495 | +4.79(+5.41%) |
Aug 09, 2013 | 87.02 | 89.84 | 86.16 | 88.59 | 677,555 | +1.31(+1.50%) |
Aug 08, 2013 | 86.90 | 90.12 | 86.17 | 87.28 | 440,473 | +1.56(+1.82%) |
Aug 07, 2013 | 86.07 | 86.45 | 85.53 | 85.73 | 568,350 | -0.38(-0.44%) |
Aug 06, 2013 | 86.58 | 87.52 | 85.48 | 86.10 | 743,968 | -0.01(-0.02%) |
Aug 05, 2013 | 85.38 | 86.41 | 85.34 | 86.12 | 405,880 | +0.76(+0.90%) |
Aug 02, 2013 | 85.29 | 86.66 | 84.85 | 85.35 | 1,005,854 | +0.17(+0.20%) |
Aug 01, 2013 | 85.32 | 86.83 | 84.90 | 85.18 | 912,334 | +1.08(+1.28%) |
Jul 31, 2013 | 84.76 | 85.48 | 83.24 | 84.11 | 992,212 | -0.67(-0.79%) |
Jul 30, 2013 | 84.81 | 85.88 | 84.06 | 84.77 | 756,628 | +0.30(+0.35%) |
Jul 29, 2013 | 83.79 | 84.96 | 83.55 | 84.47 | 488,081 | +0.71(+0.85%) |
Jul 26, 2013 | 82.21 | 83.92 | 81.85 | 83.77 | 408,094 | +1.37(+1.67%) |
Jul 25, 2013 | 82.57 | 82.94 | 81.61 | 82.39 | 486,946 | -0.40(-0.48%) |
Jul 24, 2013 | 84.55 | 84.81 | 82.63 | 82.79 | 1,225,323 | -1.56(-1.85%) |
Jul 23, 2013 | 84.25 | 84.83 | 82.79 | 84.35 | 1,312,505 | +0.96(+1.15%) |
Jul 22, 2013 | 80.55 | 83.46 | 80.36 | 83.40 | 1,001,750 | +2.83(+3.52%) |
Jul 19, 2013 | 81.42 | 82.31 | 78.63 | 80.57 | 1,445,913 | -1.59(-1.93%) |
Jul 18, 2013 | 82.99 | 84.06 | 81.31 | 82.15 | 1,064,366 | -0.62(-0.75%) |
Jul 17, 2013 | 84.83 | 84.83 | 82.74 | 82.77 | 513,355 | -1.47(-1.74%) |
Jul 16, 2013 | 84.22 | 84.75 | 83.48 | 84.24 | 297,244 | -0.04(-0.04%) |
Jul 15, 2013 | 84.53 | 87.37 | 83.64 | 84.28 | 472,954 | +0.58(+0.69%) |
Jul 12, 2013 | 83.09 | 83.84 | 81.78 | 83.69 | 830,323 | +0.57(+0.69%) |
Jul 11, 2013 | 81.29 | 84.76 | 80.94 | 83.12 | 1,148,344 | +2.76(+3.44%) |
Jul 10, 2013 | 83.82 | 83.82 | 79.33 | 80.36 | 1,591,806 | -3.16(-3.78%) |
Jul 09, 2013 | 84.86 | 85.47 | 83.02 | 83.52 | 1,525,696 | -0.94(-1.11%) |
Jul 08, 2013 | 89.24 | 89.36 | 84.28 | 84.46 | 1,034,005 | -4.12(-4.65%) |
Jul 05, 2013 | 88.41 | 88.67 | 86.69 | 88.58 | 528,969 | +0.84(+0.96%) |
Jul 03, 2013 | 94.14 | 94.14 | 86.90 | 87.74 | 566,336 | -2.35(-2.61%) |
Jul 02, 2013 | 90.63 | 91.38 | 88.36 | 90.09 | 781,355 | -0.88(-0.97%) |