Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 99.79 | 100.76 | 99.66 | 100.21 | 333,456 | -0.31(-0.31%) |
Sep 27, 2013 | 99.98 | 100.72 | 99.50 | 100.52 | 105,103 | -0.19(-0.19%) |
Sep 26, 2013 | 100.35 | 101.33 | 100.13 | 100.72 | 104,904 | +0.36(+0.36%) |
Sep 25, 2013 | 100.36 | 100.97 | 99.93 | 100.36 | 185,479 | +0.02(+0.02%) |
Sep 24, 2013 | 101.06 | 101.10 | 100.20 | 100.34 | 282,714 | -0.53(-0.53%) |
Sep 23, 2013 | 99.81 | 101.32 | 98.67 | 100.87 | 351,938 | +0.64(+0.64%) |
Sep 20, 2013 | 103.98 | 104.06 | 99.79 | 100.23 | 847,242 | -3.85(-3.70%) |
Sep 19, 2013 | 104.33 | 105.09 | 103.74 | 104.08 | 262,255 | -0.05(-0.05%) |
Sep 18, 2013 | 103.24 | 104.33 | 102.11 | 104.13 | 253,822 | +0.88(+0.85%) |
Sep 17, 2013 | 101.98 | 103.26 | 101.90 | 103.25 | 213,881 | +1.51(+1.48%) |
Sep 16, 2013 | 102.41 | 102.67 | 101.59 | 101.75 | 199,577 | +0.56(+0.55%) |
Sep 13, 2013 | 100.50 | 101.75 | 100.00 | 101.19 | 222,687 | +1.01(+1.01%) |
Sep 12, 2013 | 100.07 | 101.13 | 99.63 | 100.17 | 937,478 | +0.15(+0.15%) |
Sep 11, 2013 | 100.14 | 101.28 | 99.70 | 100.02 | 378,604 | -0.12(-0.12%) |
Sep 10, 2013 | 99.02 | 100.34 | 98.44 | 100.14 | 325,929 | +1.54(+1.57%) |
Sep 09, 2013 | 97.60 | 99.18 | 97.22 | 98.59 | 201,685 | +1.38(+1.42%) |
Sep 06, 2013 | 97.45 | 98.22 | 96.08 | 97.21 | 308,555 | -0.08(-0.08%) |
Sep 05, 2013 | 96.66 | 97.86 | 96.45 | 97.29 | 157,952 | +0.49(+0.51%) |
Sep 04, 2013 | 96.30 | 97.02 | 96.01 | 96.80 | 176,166 | +0.60(+0.62%) |
Sep 03, 2013 | 97.13 | 97.52 | 95.24 | 96.20 | 339,015 | +0.20(+0.21%) |
Aug 30, 2013 | 97.18 | 97.38 | 95.68 | 96.00 | 282,612 | -0.99(-1.02%) |
Aug 29, 2013 | 96.55 | 97.78 | 95.81 | 96.99 | 210,161 | +0.13(+0.13%) |
Aug 28, 2013 | 97.09 | 97.77 | 96.65 | 96.87 | 251,568 | -0.41(-0.43%) |
Aug 27, 2013 | 99.28 | 99.84 | 97.27 | 97.28 | 250,252 | -2.58(-2.58%) |
Aug 26, 2013 | 100.56 | 101.21 | 99.81 | 99.86 | 143,605 | -0.62(-0.62%) |
Aug 23, 2013 | 100.37 | 100.83 | 99.65 | 100.47 | 168,007 | +0.17(+0.17%) |
Aug 22, 2013 | 98.47 | 100.70 | 98.47 | 100.30 | 188,318 | +2.14(+2.18%) |
Aug 21, 2013 | 98.40 | 98.84 | 97.79 | 98.16 | 238,019 | -0.72(-0.73%) |
Aug 20, 2013 | 97.79 | 99.27 | 97.54 | 98.88 | 516,253 | +1.08(+1.11%) |
Aug 19, 2013 | 98.34 | 99.39 | 97.76 | 97.80 | 251,382 | -0.90(-0.91%) |
Aug 16, 2013 | 99.60 | 99.64 | 98.45 | 98.70 | 308,242 | -0.51(-0.52%) |
Aug 15, 2013 | 100.84 | 101.28 | 98.29 | 99.21 | 393,856 | -2.58(-2.53%) |
Aug 14, 2013 | 103.79 | 104.33 | 101.77 | 101.79 | 305,243 | -2.05(-1.98%) |
Aug 13, 2013 | 103.02 | 104.35 | 102.83 | 103.84 | 304,904 | +1.07(+1.04%) |
Aug 12, 2013 | 102.68 | 103.68 | 102.60 | 102.77 | 234,887 | -0.59(-0.57%) |
Aug 09, 2013 | 103.22 | 103.93 | 102.81 | 103.36 | 319,275 | +0.02(+0.02%) |
Aug 08, 2013 | 101.90 | 103.51 | 101.49 | 103.34 | 317,083 | +2.08(+2.06%) |
Aug 07, 2013 | 101.67 | 101.93 | 99.90 | 101.26 | 377,602 | -0.85(-0.83%) |
Aug 06, 2013 | 103.05 | 103.23 | 101.49 | 102.11 | 248,044 | -1.11(-1.08%) |
Aug 05, 2013 | 103.23 | 104.06 | 102.80 | 103.22 | 383,651 | -0.08(-0.07%) |
Aug 02, 2013 | 102.08 | 103.40 | 102.04 | 103.29 | 239,766 | +1.01(+0.99%) |
Aug 01, 2013 | 101.07 | 103.84 | 100.55 | 102.28 | 500,099 | +2.28(+2.28%) |
Jul 31, 2013 | 99.18 | 100.77 | 98.71 | 100.00 | 620,981 | +0.91(+0.92%) |
Jul 30, 2013 | 99.46 | 99.75 | 98.72 | 99.09 | 397,622 | -0.06(-0.06%) |
Jul 29, 2013 | 99.25 | 100.73 | 99.04 | 99.15 | 655,613 | -0.36(-0.36%) |
Jul 26, 2013 | 102.73 | 108.17 | 99.36 | 99.51 | 780,952 | -3.50(-3.40%) |
Jul 25, 2013 | 102.67 | 103.33 | 102.39 | 103.01 | 506,100 | +0.26(+0.25%) |
Jul 24, 2013 | 103.69 | 104.15 | 102.54 | 102.75 | 292,773 | -0.48(-0.47%) |
Jul 23, 2013 | 103.01 | 103.82 | 102.80 | 103.23 | 369,225 | +0.41(+0.39%) |
Jul 22, 2013 | 103.45 | 104.00 | 102.77 | 102.83 | 252,933 | -0.43(-0.41%) |
Jul 19, 2013 | 102.98 | 103.54 | 102.23 | 103.25 | 283,161 | +0.23(+0.23%) |
Jul 18, 2013 | 102.46 | 104.03 | 102.46 | 103.02 | 355,643 | +0.66(+0.64%) |
Jul 17, 2013 | 102.73 | 103.54 | 102.16 | 102.37 | 306,185 | -0.14(-0.13%) |
Jul 16, 2013 | 102.94 | 103.42 | 102.25 | 102.50 | 395,511 | -0.43(-0.42%) |
Jul 15, 2013 | 103.75 | 104.25 | 102.84 | 102.94 | 639,886 | -0.89(-0.86%) |
Jul 12, 2013 | 104.02 | 104.46 | 103.07 | 103.82 | 413,312 | -0.19(-0.19%) |
Jul 11, 2013 | 102.39 | 104.33 | 102.37 | 104.02 | 707,381 | +2.69(+2.66%) |
Jul 10, 2013 | 99.10 | 101.71 | 99.10 | 101.32 | 596,182 | +2.01(+2.02%) |
Jul 09, 2013 | 98.03 | 99.47 | 98.00 | 99.32 | 512,595 | +1.82(+1.87%) |
Jul 08, 2013 | 96.32 | 97.62 | 95.92 | 97.49 | 963,130 | +1.75(+1.82%) |
Jul 05, 2013 | 95.28 | 95.81 | 94.25 | 95.75 | 264,531 | +1.18(+1.24%) |
Jul 03, 2013 | 94.28 | 95.16 | 94.28 | 94.57 | 172,360 | -0.24(-0.25%) |
Jul 02, 2013 | 94.58 | 95.12 | 94.27 | 94.81 | 638,632 | +0.02(+0.02%) |