Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 102.85 | 104.15 | 102.01 | 103.53 | 976,336 | -0.69(-0.66%) |
Sep 27, 2013 | 104.26 | 105.34 | 103.76 | 104.21 | 625,903 | -0.18(-0.17%) |
Sep 26, 2013 | 105.49 | 105.94 | 103.76 | 104.39 | 1,156,954 | -0.60(-0.57%) |
Sep 25, 2013 | 105.02 | 105.79 | 103.93 | 104.99 | 1,089,453 | -0.19(-0.18%) |
Sep 24, 2013 | 103.44 | 106.38 | 103.14 | 105.18 | 1,145,431 | +1.75(+1.69%) |
Sep 23, 2013 | 104.77 | 104.83 | 102.14 | 103.44 | 1,079,378 | -1.23(-1.18%) |
Sep 20, 2013 | 106.21 | 106.58 | 104.53 | 104.67 | 1,781,298 | -1.17(-1.11%) |
Sep 19, 2013 | 106.47 | 107.34 | 105.32 | 105.84 | 2,009,456 | -0.07(-0.07%) |
Sep 18, 2013 | 102.23 | 105.91 | 100.34 | 105.91 | 2,513,290 | +4.79(+4.74%) |
Sep 17, 2013 | 99.81 | 101.80 | 99.33 | 101.12 | 1,344,417 | +1.27(+1.27%) |
Sep 16, 2013 | 99.54 | 99.91 | 98.44 | 99.85 | 2,181,544 | +3.00(+3.09%) |
Sep 13, 2013 | 95.94 | 96.99 | 95.25 | 96.85 | 1,046,401 | +1.46(+1.53%) |
Sep 12, 2013 | 95.99 | 96.90 | 95.09 | 95.39 | 948,773 | -0.61(-0.63%) |
Sep 11, 2013 | 96.85 | 97.16 | 95.34 | 96.00 | 1,650,293 | -0.83(-0.85%) |
Sep 10, 2013 | 96.40 | 96.85 | 95.43 | 96.82 | 801,878 | +0.95(+0.99%) |
Sep 09, 2013 | 93.47 | 96.47 | 92.99 | 95.88 | 1,287,903 | +3.00(+3.24%) |
Sep 06, 2013 | 92.34 | 93.67 | 91.04 | 92.87 | 1,091,827 | +1.34(+1.46%) |
Sep 05, 2013 | 93.04 | 93.33 | 91.47 | 91.54 | 792,897 | -1.61(-1.73%) |
Sep 04, 2013 | 90.79 | 93.32 | 90.64 | 93.15 | 1,385,339 | +2.26(+2.49%) |
Sep 03, 2013 | 92.63 | 92.72 | 90.49 | 90.89 | 795,823 | -0.06(-0.07%) |
Aug 30, 2013 | 91.82 | 92.34 | 90.48 | 90.95 | 781,369 | -0.80(-0.87%) |
Aug 29, 2013 | 90.88 | 92.96 | 90.88 | 91.75 | 654,347 | +0.66(+0.73%) |
Aug 28, 2013 | 90.83 | 92.05 | 90.57 | 91.08 | 740,351 | +0.51(+0.57%) |
Aug 27, 2013 | 92.53 | 93.20 | 89.76 | 90.57 | 1,705,638 | -3.07(-3.28%) |
Aug 26, 2013 | 94.36 | 96.14 | 93.36 | 93.64 | 915,921 | -0.84(-0.89%) |
Aug 23, 2013 | 96.31 | 96.73 | 94.42 | 94.48 | 1,269,424 | -1.80(-1.87%) |
Aug 22, 2013 | 92.97 | 96.63 | 92.91 | 96.28 | 1,448,892 | +3.63(+3.92%) |
Aug 21, 2013 | 93.95 | 94.55 | 92.39 | 92.65 | 1,301,456 | -1.79(-1.90%) |
Aug 20, 2013 | 93.08 | 95.05 | 93.08 | 94.45 | 916,841 | +1.72(+1.85%) |
Aug 19, 2013 | 93.82 | 94.64 | 92.72 | 92.73 | 1,018,826 | -1.30(-1.38%) |
Aug 16, 2013 | 93.48 | 95.10 | 93.33 | 94.03 | 1,438,735 | +0.67(+0.72%) |
Aug 15, 2013 | 91.80 | 93.58 | 90.68 | 93.36 | 1,906,225 | +0.18(+0.19%) |
Aug 14, 2013 | 94.48 | 94.89 | 92.18 | 93.19 | 949,596 | -1.38(-1.46%) |
Aug 13, 2013 | 95.12 | 95.32 | 93.36 | 94.57 | 1,367,392 | -0.45(-0.47%) |
Aug 12, 2013 | 93.18 | 95.86 | 93.18 | 95.02 | 991,149 | +1.27(+1.35%) |
Aug 09, 2013 | 93.57 | 94.66 | 92.92 | 93.75 | 1,121,671 | +0.18(+0.19%) |
Aug 08, 2013 | 93.81 | 94.98 | 93.46 | 93.58 | 1,275,904 | +0.17(+0.18%) |
Aug 07, 2013 | 91.96 | 93.95 | 91.56 | 93.41 | 1,799,160 | +0.68(+0.73%) |
Aug 06, 2013 | 95.74 | 96.51 | 92.42 | 92.73 | 1,908,532 | -3.69(-3.82%) |
Aug 05, 2013 | 96.52 | 96.96 | 95.59 | 96.42 | 741,214 | -0.47(-0.49%) |
Aug 02, 2013 | 96.15 | 97.32 | 95.72 | 96.89 | 1,114,514 | +0.74(+0.77%) |
Aug 01, 2013 | 95.46 | 96.51 | 95.02 | 96.15 | 1,633,322 | +1.92(+2.04%) |
Jul 31, 2013 | 92.95 | 95.99 | 92.80 | 94.23 | 1,847,009 | +1.60(+1.73%) |
Jul 30, 2013 | 92.50 | 92.76 | 91.31 | 92.63 | 1,147,153 | +0.77(+0.84%) |
Jul 29, 2013 | 91.55 | 92.47 | 91.11 | 91.85 | 1,119,111 | +0.12(+0.13%) |
Jul 26, 2013 | 90.22 | 91.85 | 90.08 | 91.73 | 1,405,124 | +0.64(+0.70%) |
Jul 25, 2013 | 90.82 | 91.15 | 89.38 | 91.09 | 2,564,042 | -0.24(-0.26%) |
Jul 24, 2013 | 92.51 | 92.85 | 90.44 | 91.33 | 1,627,331 | -0.86(-0.93%) |
Jul 23, 2013 | 92.70 | 93.31 | 91.74 | 92.19 | 1,865,671 | -0.45(-0.49%) |
Jul 22, 2013 | 90.54 | 93.26 | 90.69 | 92.64 | 2,023,276 | +1.95(+2.15%) |
Jul 19, 2013 | 88.68 | 91.45 | 87.28 | 90.69 | 3,669,300 | +6.71(+7.99%) |
Jul 18, 2013 | 85.30 | 86.98 | 83.66 | 83.98 | 2,522,699 | -0.87(-1.02%) |
Jul 17, 2013 | 85.53 | 85.93 | 83.90 | 84.84 | 1,305,075 | -0.34(-0.40%) |
Jul 16, 2013 | 87.75 | 87.78 | 84.23 | 85.18 | 2,507,834 | -2.64(-3.00%) |
Jul 15, 2013 | 87.05 | 88.07 | 86.57 | 87.82 | 1,584,410 | +1.04(+1.20%) |
Jul 12, 2013 | 86.52 | 87.17 | 85.98 | 86.78 | 846,259 | -0.01(-0.01%) |
Jul 11, 2013 | 85.82 | 87.62 | 85.72 | 86.79 | 2,418,034 | +2.63(+3.13%) |
Jul 10, 2013 | 80.42 | 84.45 | 80.09 | 84.16 | 2,151,620 | +3.75(+4.66%) |
Jul 09, 2013 | 80.73 | 80.68 | 80.20 | 80.41 | 1,488,687 | +0.49(+0.62%) |
Jul 08, 2013 | 80.78 | 81.68 | 79.76 | 79.91 | 1,091,690 | -0.64(-0.79%) |
Jul 05, 2013 | 81.10 | 81.43 | 78.58 | 80.55 | 1,554,107 | -0.34(-0.43%) |
Jul 03, 2013 | 81.86 | 81.86 | 80.41 | 80.90 | 945,295 | -0.96(-1.17%) |
Jul 02, 2013 | 81.62 | 82.98 | 81.38 | 81.86 | 1,636,047 | +0.32(+0.39%) |