Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 102.79 | 104.09 | 101.95 | 103.47 | 976,869 | -0.69(-0.66%) |
Sep 27, 2013 | 104.20 | 105.28 | 103.70 | 104.16 | 626,244 | -0.18(-0.17%) |
Sep 26, 2013 | 105.43 | 105.88 | 103.70 | 104.33 | 1,157,585 | -0.60(-0.57%) |
Sep 25, 2013 | 104.96 | 105.73 | 103.87 | 104.93 | 1,090,048 | -0.19(-0.18%) |
Sep 24, 2013 | 103.38 | 106.33 | 103.08 | 105.12 | 1,146,056 | +1.75(+1.69%) |
Sep 23, 2013 | 104.71 | 104.77 | 102.08 | 103.38 | 1,079,967 | -1.23(-1.18%) |
Sep 20, 2013 | 106.15 | 106.52 | 104.47 | 104.61 | 1,782,270 | -1.17(-1.11%) |
Sep 19, 2013 | 106.42 | 107.29 | 105.27 | 105.78 | 2,010,553 | -0.07(-0.07%) |
Sep 18, 2013 | 102.17 | 105.86 | 100.29 | 105.85 | 2,514,661 | +4.79(+4.74%) |
Sep 17, 2013 | 99.75 | 101.75 | 99.27 | 101.06 | 1,345,150 | +1.26(+1.27%) |
Sep 16, 2013 | 99.49 | 99.86 | 98.39 | 99.80 | 2,182,734 | +3.00(+3.09%) |
Sep 13, 2013 | 95.89 | 96.94 | 95.20 | 96.80 | 1,046,972 | +1.46(+1.53%) |
Sep 12, 2013 | 95.94 | 96.85 | 95.03 | 95.34 | 949,290 | -0.61(-0.63%) |
Sep 11, 2013 | 96.80 | 97.10 | 95.29 | 95.95 | 1,651,193 | -0.83(-0.85%) |
Sep 10, 2013 | 96.35 | 96.79 | 95.38 | 96.77 | 802,316 | +0.95(+0.99%) |
Sep 09, 2013 | 93.42 | 96.42 | 92.94 | 95.83 | 1,288,605 | +3.00(+3.24%) |
Sep 06, 2013 | 92.29 | 93.62 | 90.99 | 92.82 | 1,092,422 | +1.34(+1.46%) |
Sep 05, 2013 | 92.98 | 93.27 | 91.42 | 91.49 | 793,330 | -1.61(-1.73%) |
Sep 04, 2013 | 90.74 | 93.27 | 90.59 | 93.10 | 1,386,094 | +2.26(+2.49%) |
Sep 03, 2013 | 92.58 | 92.67 | 90.44 | 90.84 | 796,257 | -0.06(-0.07%) |
Aug 30, 2013 | 91.77 | 92.29 | 90.43 | 90.90 | 781,795 | -0.80(-0.87%) |
Aug 29, 2013 | 90.83 | 92.91 | 90.83 | 91.70 | 654,704 | +0.66(+0.73%) |
Aug 28, 2013 | 90.78 | 92.00 | 90.52 | 91.03 | 740,755 | +0.51(+0.57%) |
Aug 27, 2013 | 92.48 | 93.14 | 89.71 | 90.52 | 1,706,569 | -3.07(-3.28%) |
Aug 26, 2013 | 94.31 | 96.09 | 93.31 | 93.59 | 916,421 | -0.84(-0.89%) |
Aug 23, 2013 | 96.26 | 96.67 | 94.37 | 94.43 | 1,270,117 | -1.80(-1.87%) |
Aug 22, 2013 | 92.92 | 96.58 | 92.86 | 96.23 | 1,449,683 | +3.63(+3.92%) |
Aug 21, 2013 | 93.90 | 94.50 | 92.34 | 92.60 | 1,302,166 | -1.79(-1.90%) |
Aug 20, 2013 | 93.03 | 95.00 | 93.03 | 94.40 | 917,341 | +1.72(+1.85%) |
Aug 19, 2013 | 93.77 | 94.59 | 92.67 | 92.68 | 1,019,382 | -1.30(-1.38%) |
Aug 16, 2013 | 93.43 | 95.05 | 93.28 | 93.98 | 1,439,520 | +0.67(+0.72%) |
Aug 15, 2013 | 91.75 | 93.53 | 90.63 | 93.31 | 1,907,265 | +0.18(+0.19%) |
Aug 14, 2013 | 94.43 | 94.84 | 92.13 | 93.14 | 950,114 | -1.38(-1.46%) |
Aug 13, 2013 | 95.06 | 95.27 | 93.31 | 94.52 | 1,368,139 | -0.45(-0.47%) |
Aug 12, 2013 | 93.13 | 95.80 | 93.13 | 94.97 | 991,690 | +1.27(+1.35%) |
Aug 09, 2013 | 93.52 | 94.61 | 92.87 | 93.70 | 1,122,283 | +0.18(+0.19%) |
Aug 08, 2013 | 93.76 | 94.92 | 93.41 | 93.52 | 1,276,601 | +0.17(+0.18%) |
Aug 07, 2013 | 91.91 | 93.90 | 91.51 | 93.36 | 1,800,142 | +0.67(+0.73%) |
Aug 06, 2013 | 95.68 | 96.45 | 92.37 | 92.68 | 1,909,574 | -3.68(-3.82%) |
Aug 05, 2013 | 96.46 | 96.91 | 95.54 | 96.37 | 741,618 | -0.47(-0.49%) |
Aug 02, 2013 | 96.10 | 97.27 | 95.67 | 96.84 | 1,115,122 | +0.74(+0.77%) |
Aug 01, 2013 | 95.41 | 96.46 | 94.97 | 96.10 | 1,634,213 | +1.92(+2.04%) |
Jul 31, 2013 | 92.90 | 95.94 | 92.75 | 94.18 | 1,848,017 | +1.60(+1.73%) |
Jul 30, 2013 | 92.45 | 92.71 | 91.26 | 92.58 | 1,147,779 | +0.77(+0.84%) |
Jul 29, 2013 | 91.50 | 92.42 | 91.06 | 91.80 | 1,119,722 | +0.12(+0.13%) |
Jul 26, 2013 | 90.17 | 91.80 | 90.03 | 91.68 | 1,405,891 | +0.64(+0.70%) |
Jul 25, 2013 | 90.77 | 91.10 | 89.33 | 91.04 | 2,565,441 | -0.24(-0.26%) |
Jul 24, 2013 | 92.46 | 92.80 | 90.39 | 91.28 | 1,628,219 | -0.86(-0.93%) |
Jul 23, 2013 | 92.65 | 93.26 | 91.69 | 92.14 | 1,866,689 | -0.45(-0.49%) |
Jul 22, 2013 | 90.49 | 93.21 | 90.64 | 92.59 | 2,024,380 | +1.95(+2.15%) |
Jul 19, 2013 | 88.63 | 91.40 | 87.23 | 90.64 | 3,671,303 | +6.71(+7.99%) |
Jul 18, 2013 | 85.25 | 86.94 | 83.62 | 83.93 | 2,524,075 | -0.86(-1.02%) |
Jul 17, 2013 | 85.48 | 85.88 | 83.85 | 84.80 | 1,305,787 | -0.34(-0.40%) |
Jul 16, 2013 | 87.70 | 87.73 | 84.18 | 85.14 | 2,509,202 | -2.64(-3.00%) |
Jul 15, 2013 | 87.01 | 88.03 | 86.52 | 87.77 | 1,585,274 | +1.04(+1.20%) |
Jul 12, 2013 | 86.47 | 87.13 | 85.93 | 86.73 | 846,721 | -0.01(-0.01%) |
Jul 11, 2013 | 85.77 | 87.57 | 85.67 | 86.74 | 2,419,354 | +2.63(+3.13%) |
Jul 10, 2013 | 80.38 | 84.41 | 80.05 | 84.11 | 2,152,794 | +3.75(+4.66%) |
Jul 09, 2013 | 80.69 | 80.64 | 80.16 | 80.36 | 1,489,500 | +0.49(+0.62%) |
Jul 08, 2013 | 80.73 | 81.63 | 79.72 | 79.87 | 1,092,286 | -0.64(-0.79%) |
Jul 05, 2013 | 81.06 | 81.38 | 78.54 | 80.51 | 1,554,955 | -0.34(-0.43%) |
Jul 03, 2013 | 81.81 | 81.81 | 80.37 | 80.85 | 945,810 | -0.96(-1.17%) |
Jul 02, 2013 | 81.57 | 82.94 | 81.33 | 81.81 | 1,636,940 | +0.32(+0.39%) |