Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 106.29 | 106.41 | 105.40 | 105.73 | 691,052 | -1.33(-1.24%) |
Sep 26, 2013 | 105.74 | 108.12 | 104.86 | 107.06 | 1,099,686 | +1.75(+1.66%) |
Sep 25, 2013 | 104.62 | 106.19 | 104.50 | 105.31 | 1,093,477 | +0.79(+0.76%) |
Sep 24, 2013 | 103.18 | 105.48 | 102.34 | 104.52 | 939,434 | +1.52(+1.47%) |
Sep 23, 2013 | 101.04 | 103.25 | 100.52 | 103.00 | 843,019 | +1.13(+1.11%) |
Sep 20, 2013 | 103.12 | 103.60 | 101.69 | 101.87 | 881,809 | -1.40(-1.36%) |
Sep 19, 2013 | 104.15 | 105.08 | 103.16 | 103.27 | 1,064,796 | -0.45(-0.43%) |
Sep 18, 2013 | 101.83 | 104.31 | 101.34 | 103.72 | 745,744 | +1.83(+1.80%) |
Sep 17, 2013 | 101.36 | 102.45 | 101.08 | 101.89 | 726,263 | +0.93(+0.92%) |
Sep 16, 2013 | 101.86 | 102.43 | 100.50 | 100.96 | 738,647 | -0.07(-0.07%) |
Sep 13, 2013 | 101.67 | 102.14 | 100.71 | 101.03 | 606,603 | -0.64(-0.63%) |
Sep 12, 2013 | 100.79 | 103.49 | 100.75 | 101.67 | 1,350,344 | +0.63(+0.62%) |
Sep 11, 2013 | 98.30 | 101.19 | 97.76 | 101.04 | 686,700 | +2.29(+2.32%) |
Sep 10, 2013 | 98.07 | 98.78 | 96.48 | 98.75 | 1,052,980 | -0.18(-0.18%) |
Sep 09, 2013 | 98.12 | 99.83 | 98.03 | 98.92 | 740,048 | +1.12(+1.14%) |
Sep 06, 2013 | 97.64 | 99.44 | 97.62 | 97.81 | 1,424,299 | +0.34(+0.35%) |
Sep 05, 2013 | 95.65 | 98.18 | 95.27 | 97.46 | 1,259,572 | +2.15(+2.25%) |
Sep 04, 2013 | 94.57 | 95.70 | 94.23 | 95.32 | 679,159 | +0.35(+0.37%) |
Sep 03, 2013 | 95.92 | 95.96 | 94.48 | 94.97 | 811,246 | +0.42(+0.45%) |
Aug 30, 2013 | 94.20 | 95.06 | 93.93 | 94.54 | 801,614 | +0.10(+0.10%) |
Aug 29, 2013 | 95.54 | 96.02 | 94.04 | 94.45 | 552,923 | -1.59(-1.65%) |
Aug 28, 2013 | 94.35 | 97.25 | 94.35 | 96.03 | 1,091,809 | +2.11(+2.24%) |
Aug 27, 2013 | 94.32 | 95.71 | 93.51 | 93.93 | 906,937 | -0.99(-1.04%) |
Aug 26, 2013 | 94.54 | 95.89 | 94.07 | 94.92 | 1,166,157 | +0.72(+0.76%) |
Aug 23, 2013 | 93.30 | 94.23 | 92.22 | 94.20 | 754,261 | +1.14(+1.22%) |
Aug 22, 2013 | 90.82 | 93.62 | 90.69 | 93.06 | 1,251,048 | +3.02(+3.35%) |
Aug 21, 2013 | 90.85 | 91.32 | 89.91 | 90.05 | 1,004,432 | -0.90(-0.99%) |
Aug 20, 2013 | 90.06 | 92.42 | 89.88 | 90.95 | 825,084 | +0.42(+0.47%) |
Aug 19, 2013 | 92.09 | 92.66 | 90.35 | 90.53 | 505,746 | -1.87(-2.03%) |
Aug 16, 2013 | 91.28 | 93.01 | 91.12 | 92.40 | 865,437 | +0.74(+0.81%) |
Aug 15, 2013 | 91.12 | 92.15 | 90.49 | 91.65 | 757,030 | +0.05(+0.05%) |
Aug 14, 2013 | 92.21 | 92.82 | 91.13 | 91.61 | 936,524 | -0.89(-0.96%) |
Aug 13, 2013 | 94.19 | 94.19 | 92.22 | 92.50 | 1,207,311 | -1.40(-1.49%) |
Aug 12, 2013 | 95.83 | 96.39 | 93.71 | 93.90 | 1,669,181 | -2.60(-2.69%) |
Aug 09, 2013 | 95.61 | 96.50 | 94.74 | 96.49 | 1,643,577 | +0.64(+0.66%) |
Aug 08, 2013 | 93.25 | 96.60 | 91.82 | 95.86 | 2,764,424 | +3.77(+4.10%) |
Aug 07, 2013 | 92.80 | 93.63 | 91.93 | 92.08 | 1,814,404 | -0.99(-1.06%) |
Aug 06, 2013 | 92.38 | 93.32 | 91.66 | 93.07 | 1,299,445 | +0.61(+0.66%) |
Aug 05, 2013 | 92.38 | 93.45 | 92.11 | 92.47 | 911,250 | -0.15(-0.16%) |
Aug 02, 2013 | 92.87 | 94.08 | 92.33 | 92.61 | 1,228,333 | -0.57(-0.61%) |
Aug 01, 2013 | 90.35 | 94.29 | 89.49 | 93.18 | 2,343,908 | +5.32(+6.05%) |
Jul 31, 2013 | 87.55 | 89.37 | 87.13 | 87.86 | 1,268,375 | +0.77(+0.89%) |
Jul 30, 2013 | 86.69 | 87.55 | 85.64 | 87.09 | 853,128 | +0.82(+0.95%) |
Jul 29, 2013 | 85.17 | 86.67 | 84.49 | 86.27 | 580,298 | +0.97(+1.14%) |
Jul 26, 2013 | 85.81 | 86.38 | 84.49 | 85.30 | 1,049,665 | -0.92(-1.07%) |
Jul 25, 2013 | 86.76 | 87.81 | 85.22 | 86.22 | 1,139,281 | -0.12(-0.14%) |
Jul 24, 2013 | 88.94 | 89.17 | 85.77 | 86.33 | 948,450 | -2.63(-2.95%) |
Jul 23, 2013 | 89.15 | 90.81 | 88.76 | 88.96 | 1,056,495 | -0.12(-0.13%) |
Jul 22, 2013 | 87.26 | 89.15 | 86.67 | 89.08 | 1,114,762 | +1.42(+1.62%) |
Jul 19, 2013 | 85.83 | 87.96 | 85.03 | 87.66 | 1,089,837 | +1.94(+2.26%) |
Jul 18, 2013 | 84.68 | 86.00 | 84.68 | 85.72 | 849,018 | +1.16(+1.37%) |
Jul 17, 2013 | 85.01 | 85.20 | 84.02 | 84.56 | 684,811 | +0.02(+0.02%) |
Jul 16, 2013 | 85.47 | 85.51 | 83.65 | 84.54 | 663,557 | -0.72(-0.84%) |
Jul 15, 2013 | 85.34 | 85.66 | 84.20 | 85.26 | 680,706 | -0.23(-0.26%) |
Jul 12, 2013 | 86.08 | 86.35 | 84.64 | 85.48 | 929,531 | -0.86(-1.00%) |
Jul 11, 2013 | 87.37 | 87.86 | 85.30 | 86.34 | 739,821 | -0.16(-0.18%) |
Jul 10, 2013 | 87.01 | 87.61 | 85.74 | 86.50 | 969,082 | -0.04(-0.05%) |
Jul 09, 2013 | 84.85 | 87.18 | 84.81 | 86.54 | 1,051,748 | +1.84(+2.17%) |
Jul 08, 2013 | 85.30 | 86.12 | 84.20 | 84.70 | 964,350 | -0.60(-0.70%) |
Jul 05, 2013 | 84.66 | 85.65 | 84.01 | 85.30 | 622,612 | +1.06(+1.26%) |
Jul 03, 2013 | 83.37 | 84.53 | 82.81 | 84.24 | 498,989 | +1.36(+1.64%) |
Jul 02, 2013 | 82.44 | 83.48 | 82.10 | 82.88 | 969,045 | +0.64(+0.77%) |