Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 97.82 | 100.23 | 97.45 | 99.11 | 216,696 | -0.40(-0.40%) |
Sep 27, 2013 | 97.22 | 99.93 | 97.01 | 99.51 | 135,146 | +1.38(+1.41%) |
Sep 26, 2013 | 95.85 | 99.21 | 95.81 | 98.13 | 151,937 | +2.13(+2.22%) |
Sep 25, 2013 | 95.82 | 96.64 | 95.28 | 96.00 | 169,316 | +0.18(+0.19%) |
Sep 24, 2013 | 96.42 | 97.16 | 94.45 | 95.82 | 207,855 | -0.60(-0.62%) |
Sep 23, 2013 | 97.74 | 98.95 | 96.21 | 96.42 | 311,380 | -0.41(-0.42%) |
Sep 20, 2013 | 101.71 | 101.71 | 96.79 | 96.83 | 445,707 | -3.21(-3.21%) |
Sep 19, 2013 | 102.44 | 104.17 | 97.03 | 100.04 | 674,482 | -2.40(-2.34%) |
Sep 18, 2013 | 104.40 | 106.51 | 101.68 | 102.44 | 604,009 | -2.51(-2.39%) |
Sep 17, 2013 | 99.54 | 105.10 | 99.27 | 104.95 | 715,854 | +5.44(+5.47%) |
Sep 16, 2013 | 99.43 | 100.73 | 98.02 | 99.51 | 726,282 | +1.49(+1.52%) |
Sep 13, 2013 | 91.00 | 99.43 | 89.64 | 98.02 | 624,219 | +7.17(+7.89%) |
Sep 12, 2013 | 89.59 | 91.00 | 89.02 | 90.85 | 153,515 | +0.83(+0.92%) |
Sep 11, 2013 | 89.20 | 90.19 | 87.70 | 90.02 | 131,014 | +0.73(+0.82%) |
Sep 10, 2013 | 87.14 | 89.49 | 85.98 | 89.29 | 184,667 | +2.41(+2.77%) |
Sep 09, 2013 | 84.68 | 88.00 | 84.68 | 86.88 | 165,547 | +1.99(+2.34%) |
Sep 06, 2013 | 84.34 | 85.77 | 82.40 | 84.89 | 172,530 | +0.94(+1.12%) |
Sep 05, 2013 | 84.48 | 85.26 | 83.78 | 83.95 | 59,945 | -0.13(-0.15%) |
Sep 04, 2013 | 83.78 | 85.00 | 82.85 | 84.08 | 70,667 | +0.67(+0.80%) |
Sep 03, 2013 | 82.70 | 83.79 | 81.01 | 83.41 | 196,908 | +1.82(+2.23%) |
Aug 30, 2013 | 84.30 | 84.30 | 81.33 | 81.59 | 151,918 | -2.94(-3.48%) |
Aug 29, 2013 | 84.62 | 85.95 | 84.11 | 84.53 | 100,642 | -0.40(-0.47%) |
Aug 28, 2013 | 83.87 | 85.97 | 83.77 | 84.93 | 59,177 | +0.89(+1.06%) |
Aug 27, 2013 | 84.20 | 85.62 | 84.00 | 84.04 | 87,244 | -1.29(-1.51%) |
Aug 26, 2013 | 86.50 | 87.09 | 84.80 | 85.33 | 86,175 | -1.19(-1.38%) |
Aug 23, 2013 | 86.28 | 87.00 | 85.61 | 86.52 | 74,907 | +0.21(+0.24%) |
Aug 22, 2013 | 85.79 | 86.82 | 85.22 | 86.31 | 57,452 | +0.87(+1.02%) |
Aug 21, 2013 | 86.08 | 89.77 | 84.51 | 85.44 | 86,232 | -1.25(-1.44%) |
Aug 20, 2013 | 84.94 | 87.91 | 84.94 | 86.69 | 200,636 | +1.51(+1.77%) |
Aug 19, 2013 | 87.00 | 88.58 | 84.96 | 85.18 | 188,992 | -2.12(-2.43%) |
Aug 16, 2013 | 85.64 | 87.33 | 85.60 | 87.30 | 144,656 | +1.08(+1.25%) |
Aug 15, 2013 | 85.50 | 87.37 | 85.07 | 86.22 | 249,404 | +0.27(+0.31%) |
Aug 14, 2013 | 84.88 | 86.46 | 84.45 | 85.95 | 139,916 | +0.71(+0.83%) |
Aug 13, 2013 | 85.17 | 85.81 | 84.61 | 85.24 | 145,301 | +0.25(+0.29%) |
Aug 12, 2013 | 84.56 | 85.89 | 84.00 | 84.99 | 69,302 | +0.17(+0.20%) |
Aug 09, 2013 | 85.30 | 86.04 | 84.15 | 84.82 | 320,773 | -0.75(-0.88%) |
Aug 08, 2013 | 85.39 | 85.81 | 84.97 | 85.57 | 144,921 | +0.57(+0.67%) |
Aug 07, 2013 | 85.23 | 85.52 | 84.40 | 85.00 | 142,285 | -0.09(-0.11%) |
Aug 06, 2013 | 85.00 | 86.57 | 84.71 | 85.09 | 233,378 | -2.25(-2.58%) |
Aug 05, 2013 | 88.60 | 89.68 | 86.76 | 87.34 | 197,523 | -1.42(-1.60%) |
Aug 02, 2013 | 87.78 | 88.76 | 86.55 | 88.76 | 189,007 | +1.08(+1.23%) |
Aug 01, 2013 | 89.40 | 89.44 | 86.78 | 87.68 | 392,016 | -0.18(-0.20%) |
Jul 31, 2013 | 90.18 | 91.00 | 87.82 | 87.86 | 176,840 | -1.24(-1.39%) |
Jul 30, 2013 | 89.50 | 90.10 | 88.11 | 89.10 | 188,484 | -0.19(-0.21%) |
Jul 29, 2013 | 87.37 | 89.54 | 86.44 | 89.29 | 276,341 | +1.21(+1.37%) |
Jul 26, 2013 | 84.33 | 88.95 | 83.00 | 88.08 | 554,455 | +3.65(+4.32%) |
Jul 25, 2013 | 80.00 | 85.37 | 76.28 | 84.43 | 1,570,508 | +12.10(+16.73%) |
Jul 24, 2013 | 76.00 | 76.01 | 72.27 | 72.33 | 477,009 | -3.47(-4.58%) |
Jul 23, 2013 | 76.64 | 77.09 | 75.52 | 75.80 | 139,001 | -0.86(-1.12%) |
Jul 22, 2013 | 78.06 | 78.49 | 75.45 | 76.66 | 168,666 | -1.07(-1.38%) |
Jul 19, 2013 | 77.80 | 77.87 | 76.35 | 77.73 | 168,042 | +0.21(+0.27%) |
Jul 18, 2013 | 76.33 | 77.97 | 76.33 | 77.52 | 227,707 | +1.70(+2.24%) |
Jul 17, 2013 | 75.86 | 76.67 | 75.40 | 75.82 | 123,325 | +0.65(+0.86%) |
Jul 16, 2013 | 75.21 | 75.56 | 74.26 | 75.17 | 230,095 | -0.04(-0.05%) |
Jul 15, 2013 | 72.90 | 75.35 | 72.29 | 75.21 | 245,269 | +2.22(+3.04%) |
Jul 12, 2013 | 75.43 | 75.47 | 71.50 | 72.99 | 287,172 | -2.32(-3.08%) |
Jul 11, 2013 | 73.71 | 75.42 | 73.18 | 75.31 | 263,893 | +2.41(+3.31%) |
Jul 10, 2013 | 72.00 | 73.00 | 71.12 | 72.90 | 190,908 | +0.68(+0.94%) |
Jul 09, 2013 | 72.66 | 72.37 | 70.39 | 72.22 | 354,288 | +2.55(+3.66%) |
Jul 08, 2013 | 68.82 | 70.50 | 67.51 | 69.67 | 261,353 | +1.67(+2.46%) |
Jul 05, 2013 | 67.54 | 68.09 | 66.66 | 68.00 | 306,759 | +1.10(+1.64%) |
Jul 03, 2013 | 67.99 | 68.65 | 66.43 | 66.90 | 141,334 | -0.30(-0.45%) |
Jul 02, 2013 | 65.63 | 67.34 | 65.42 | 67.20 | 256,207 | +1.57(+2.39%) |