Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 88.73 | 89.86 | 88.61 | 89.61 | 962,212 | -0.19(-0.21%) |
Sep 27, 2013 | 89.89 | 90.46 | 89.59 | 89.80 | 795,777 | -0.80(-0.88%) |
Sep 26, 2013 | 89.87 | 90.83 | 89.80 | 90.60 | 1,349,244 | +0.64(+0.71%) |
Sep 25, 2013 | 89.71 | 90.21 | 89.50 | 89.95 | 1,652,417 | +0.35(+0.40%) |
Sep 24, 2013 | 87.62 | 89.85 | 87.62 | 89.60 | 1,584,133 | +1.95(+2.22%) |
Sep 23, 2013 | 88.26 | 88.43 | 87.42 | 87.65 | 1,069,882 | -0.98(-1.11%) |
Sep 20, 2013 | 89.57 | 89.71 | 88.48 | 88.63 | 1,170,737 | -0.51(-0.57%) |
Sep 19, 2013 | 88.82 | 89.80 | 88.68 | 89.14 | 864,364 | +0.47(+0.53%) |
Sep 18, 2013 | 86.79 | 88.72 | 86.45 | 88.67 | 962,093 | +1.95(+2.25%) |
Sep 17, 2013 | 86.52 | 86.98 | 86.22 | 86.72 | 690,628 | +0.20(+0.23%) |
Sep 16, 2013 | 86.66 | 86.85 | 86.26 | 86.52 | 1,121,743 | +0.51(+0.59%) |
Sep 13, 2013 | 86.27 | 86.52 | 85.49 | 86.01 | 748,379 | -0.14(-0.16%) |
Sep 12, 2013 | 86.51 | 86.61 | 85.97 | 86.15 | 1,115,092 | -0.39(-0.45%) |
Sep 11, 2013 | 86.92 | 87.21 | 85.91 | 86.54 | 1,449,791 | -0.67(-0.77%) |
Sep 10, 2013 | 87.04 | 88.33 | 87.01 | 87.21 | 1,438,216 | +0.87(+1.00%) |
Sep 09, 2013 | 85.63 | 86.84 | 85.63 | 86.34 | 1,147,633 | +1.27(+1.49%) |
Sep 06, 2013 | 85.35 | 86.23 | 84.29 | 85.07 | 994,925 | +0.12(+0.15%) |
Sep 05, 2013 | 83.25 | 85.31 | 83.07 | 84.95 | 942,811 | +0.80(+0.95%) |
Sep 04, 2013 | 83.14 | 84.18 | 83.14 | 84.15 | 839,538 | +0.91(+1.10%) |
Sep 03, 2013 | 84.06 | 84.44 | 82.68 | 83.24 | 1,278,162 | +0.86(+1.04%) |
Aug 30, 2013 | 83.44 | 83.52 | 82.21 | 82.38 | 689,214 | -0.70(-0.84%) |
Aug 29, 2013 | 82.80 | 83.68 | 82.77 | 83.08 | 751,380 | +0.14(+0.17%) |
Aug 28, 2013 | 82.95 | 83.63 | 82.55 | 82.94 | 703,626 | +0.09(+0.11%) |
Aug 27, 2013 | 83.44 | 83.75 | 82.62 | 82.85 | 821,000 | -1.63(-1.93%) |
Aug 26, 2013 | 85.13 | 85.52 | 84.46 | 84.48 | 534,425 | -0.49(-0.57%) |
Aug 23, 2013 | 85.50 | 86.51 | 84.27 | 84.97 | 599,093 | -0.13(-0.15%) |
Aug 22, 2013 | 83.81 | 85.78 | 83.79 | 85.10 | 676,655 | +1.58(+1.89%) |
Aug 21, 2013 | 83.83 | 84.24 | 83.31 | 83.52 | 795,397 | -0.50(-0.60%) |
Aug 20, 2013 | 84.01 | 84.52 | 83.42 | 84.02 | 1,060,926 | -0.06(-0.07%) |
Aug 19, 2013 | 84.39 | 85.48 | 83.98 | 84.08 | 1,207,564 | -0.77(-0.91%) |
Aug 16, 2013 | 84.95 | 86.07 | 84.85 | 84.85 | 1,372,971 | -0.30(-0.36%) |
Aug 15, 2013 | 86.14 | 86.23 | 84.88 | 85.16 | 1,366,833 | -1.98(-2.27%) |
Aug 14, 2013 | 87.65 | 87.89 | 86.92 | 87.13 | 1,157,285 | -0.57(-0.65%) |
Aug 13, 2013 | 87.31 | 88.02 | 86.64 | 87.70 | 1,060,179 | +0.72(+0.83%) |
Aug 12, 2013 | 85.10 | 87.03 | 85.10 | 86.98 | 1,099,754 | +1.52(+1.78%) |
Aug 09, 2013 | 85.15 | 85.75 | 84.38 | 85.46 | 992,945 | +0.17(+0.20%) |
Aug 08, 2013 | 83.99 | 85.41 | 83.99 | 85.29 | 1,089,891 | +1.62(+1.93%) |
Aug 07, 2013 | 83.75 | 83.90 | 82.58 | 83.67 | 1,849,289 | +0.38(+0.45%) |
Aug 06, 2013 | 82.06 | 83.61 | 82.00 | 83.29 | 3,333,460 | -2.81(-3.27%) |
Aug 05, 2013 | 86.16 | 87.14 | 85.97 | 86.11 | 1,602,043 | -0.25(-0.29%) |
Aug 02, 2013 | 86.30 | 86.48 | 85.50 | 86.36 | 1,260,689 | -1.27(-1.45%) |
Aug 01, 2013 | 85.73 | 87.90 | 85.43 | 87.63 | 1,264,176 | +2.88(+3.40%) |
Jul 31, 2013 | 84.52 | 85.66 | 84.38 | 84.75 | 882,489 | +0.63(+0.75%) |
Jul 30, 2013 | 83.61 | 84.75 | 83.14 | 84.12 | 880,555 | +0.96(+1.15%) |
Jul 29, 2013 | 83.62 | 84.12 | 83.09 | 83.16 | 660,158 | -0.64(-0.76%) |
Jul 26, 2013 | 82.92 | 83.89 | 82.53 | 83.80 | 998,294 | +0.58(+0.70%) |
Jul 25, 2013 | 82.37 | 83.33 | 81.64 | 83.22 | 1,002,360 | +0.08(+0.10%) |
Jul 24, 2013 | 84.52 | 84.61 | 83.10 | 83.14 | 896,579 | -1.16(-1.37%) |
Jul 23, 2013 | 84.63 | 85.09 | 84.15 | 84.29 | 712,289 | -0.11(-0.14%) |
Jul 22, 2013 | 84.80 | 85.19 | 84.01 | 84.41 | 877,628 | -0.21(-0.24%) |
Jul 19, 2013 | 82.94 | 84.66 | 82.87 | 84.61 | 1,882,314 | +1.69(+2.04%) |
Jul 18, 2013 | 82.14 | 83.58 | 81.88 | 82.92 | 840,338 | +1.12(+1.37%) |
Jul 17, 2013 | 82.37 | 82.60 | 81.68 | 81.80 | 795,846 | -0.17(-0.21%) |
Jul 16, 2013 | 82.03 | 82.16 | 81.33 | 81.97 | 1,081,615 | +0.13(+0.16%) |
Jul 15, 2013 | 81.45 | 82.28 | 81.22 | 81.84 | 809,824 | +0.47(+0.57%) |
Jul 12, 2013 | 81.79 | 81.97 | 80.95 | 81.37 | 1,270,587 | -0.63(-0.77%) |
Jul 11, 2013 | 81.84 | 82.28 | 81.57 | 82.00 | 985,808 | +1.48(+1.83%) |
Jul 10, 2013 | 79.87 | 80.77 | 79.79 | 80.53 | 905,176 | +0.10(+0.12%) |
Jul 09, 2013 | 79.64 | 80.80 | 79.52 | 80.43 | 1,169,678 | +1.32(+1.67%) |
Jul 08, 2013 | 80.45 | 80.50 | 79.00 | 79.11 | 1,484,736 | -1.00(-1.25%) |
Jul 05, 2013 | 78.91 | 80.11 | 78.91 | 80.11 | 973,669 | +1.89(+2.41%) |
Jul 03, 2013 | 77.97 | 78.52 | 77.80 | 78.22 | 689,720 | -0.18(-0.23%) |
Jul 02, 2013 | 79.44 | 79.81 | 78.25 | 78.40 | 1,347,793 | -1.18(-1.48%) |