Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 88.90 | 90.09 | 88.45 | 89.36 | 280,287 | -0.48(-0.53%) |
Sep 27, 2013 | 89.87 | 90.86 | 89.68 | 89.84 | 227,685 | -0.71(-0.79%) |
Sep 26, 2013 | 89.73 | 90.60 | 89.26 | 90.55 | 215,261 | +1.13(+1.26%) |
Sep 25, 2013 | 89.32 | 90.18 | 88.94 | 89.42 | 199,667 | +0.11(+0.13%) |
Sep 24, 2013 | 89.30 | 90.24 | 89.01 | 89.30 | 306,443 | -0.09(-0.10%) |
Sep 23, 2013 | 89.99 | 89.99 | 88.18 | 89.39 | 574,983 | -0.67(-0.75%) |
Sep 20, 2013 | 89.92 | 90.57 | 88.10 | 90.07 | 689,808 | -0.63(-0.70%) |
Sep 19, 2013 | 90.75 | 91.42 | 89.67 | 90.70 | 288,722 | -0.24(-0.26%) |
Sep 18, 2013 | 90.71 | 91.23 | 88.72 | 90.93 | 698,338 | +0.58(+0.64%) |
Sep 17, 2013 | 89.92 | 91.49 | 88.30 | 90.35 | 1,401,578 | -1.59(-1.73%) |
Sep 16, 2013 | 92.07 | 92.60 | 91.33 | 91.94 | 816,723 | +0.61(+0.67%) |
Sep 13, 2013 | 91.92 | 91.92 | 90.98 | 91.33 | 414,210 | -0.19(-0.21%) |
Sep 12, 2013 | 91.71 | 92.04 | 91.12 | 91.52 | 342,686 | +0.02(+0.03%) |
Sep 11, 2013 | 91.76 | 92.15 | 91.11 | 91.49 | 313,685 | -0.52(-0.56%) |
Sep 10, 2013 | 90.90 | 92.14 | 90.02 | 92.01 | 538,700 | +1.92(+2.13%) |
Sep 09, 2013 | 86.45 | 91.15 | 86.45 | 90.09 | 706,178 | +3.65(+4.23%) |
Sep 06, 2013 | 86.73 | 87.74 | 85.87 | 86.44 | 269,712 | -0.35(-0.41%) |
Sep 05, 2013 | 84.61 | 87.27 | 84.61 | 86.79 | 404,727 | +1.97(+2.33%) |
Sep 04, 2013 | 83.71 | 85.15 | 83.55 | 84.82 | 477,356 | +1.32(+1.58%) |
Sep 03, 2013 | 83.17 | 85.39 | 82.78 | 83.50 | 682,646 | -0.34(-0.40%) |
Aug 30, 2013 | 84.24 | 84.59 | 83.50 | 83.83 | 329,443 | -0.53(-0.63%) |
Aug 29, 2013 | 84.82 | 85.53 | 84.28 | 84.37 | 305,277 | -0.79(-0.93%) |
Aug 28, 2013 | 85.17 | 86.45 | 84.02 | 85.16 | 270,108 | +0.02(+0.02%) |
Aug 27, 2013 | 87.73 | 87.73 | 84.83 | 85.14 | 263,354 | -1.29(-1.49%) |
Aug 26, 2013 | 86.26 | 87.37 | 85.68 | 86.43 | 281,357 | +0.06(+0.07%) |
Aug 23, 2013 | 86.27 | 86.88 | 85.54 | 86.37 | 270,814 | +0.13(+0.15%) |
Aug 22, 2013 | 86.14 | 87.30 | 85.65 | 86.24 | 199,207 | +0.36(+0.42%) |
Aug 21, 2013 | 86.33 | 86.80 | 85.68 | 85.88 | 142,695 | -0.98(-1.13%) |
Aug 20, 2013 | 86.28 | 87.36 | 85.98 | 86.87 | 124,766 | +0.36(+0.41%) |
Aug 19, 2013 | 86.62 | 87.39 | 86.06 | 86.51 | 195,000 | -0.02(-0.02%) |
Aug 16, 2013 | 85.89 | 86.91 | 85.88 | 86.53 | 248,665 | +0.38(+0.44%) |
Aug 15, 2013 | 87.78 | 88.12 | 86.08 | 86.14 | 353,891 | -2.69(-3.03%) |
Aug 14, 2013 | 89.98 | 90.29 | 88.68 | 88.84 | 281,674 | -1.79(-1.98%) |
Aug 13, 2013 | 90.30 | 90.68 | 89.62 | 90.63 | 408,472 | +0.68(+0.76%) |
Aug 12, 2013 | 89.35 | 90.43 | 89.05 | 89.94 | 191,925 | +0.00(+0.00%) |
Aug 09, 2013 | 89.24 | 90.31 | 89.24 | 89.94 | 214,295 | +0.29(+0.33%) |
Aug 08, 2013 | 89.72 | 89.89 | 88.69 | 89.65 | 296,439 | +0.21(+0.24%) |
Aug 07, 2013 | 89.41 | 89.83 | 88.80 | 89.44 | 321,939 | -0.28(-0.32%) |
Aug 06, 2013 | 90.01 | 90.71 | 89.20 | 89.72 | 246,269 | -0.56(-0.62%) |
Aug 05, 2013 | 90.46 | 90.55 | 89.43 | 90.29 | 288,198 | -0.46(-0.50%) |
Aug 02, 2013 | 90.56 | 90.81 | 89.90 | 90.74 | 188,131 | -0.06(-0.06%) |
Aug 01, 2013 | 89.44 | 91.45 | 88.76 | 90.80 | 519,004 | +1.97(+2.22%) |
Jul 31, 2013 | 87.70 | 89.69 | 87.70 | 88.83 | 535,816 | +0.96(+1.09%) |
Jul 30, 2013 | 88.20 | 89.58 | 87.72 | 87.87 | 667,701 | +0.17(+0.19%) |
Jul 29, 2013 | 88.21 | 88.98 | 87.54 | 87.70 | 403,470 | -0.95(-1.07%) |
Jul 26, 2013 | 88.72 | 89.35 | 88.40 | 88.65 | 274,685 | -0.68(-0.76%) |
Jul 25, 2013 | 89.11 | 89.59 | 88.63 | 89.33 | 309,605 | +0.16(+0.18%) |
Jul 24, 2013 | 89.80 | 90.11 | 89.09 | 89.17 | 221,038 | -0.31(-0.35%) |
Jul 23, 2013 | 89.06 | 89.74 | 89.06 | 89.48 | 534,363 | +0.39(+0.44%) |
Jul 22, 2013 | 88.85 | 89.30 | 88.52 | 89.09 | 310,799 | +0.09(+0.10%) |
Jul 19, 2013 | 87.16 | 89.29 | 87.16 | 89.00 | 494,135 | +1.52(+1.74%) |
Jul 18, 2013 | 86.68 | 87.87 | 86.68 | 87.48 | 585,819 | +1.11(+1.28%) |
Jul 17, 2013 | 86.20 | 86.89 | 85.95 | 86.37 | 387,320 | +0.18(+0.21%) |
Jul 16, 2013 | 87.45 | 87.76 | 86.17 | 86.19 | 535,843 | -1.33(-1.52%) |
Jul 15, 2013 | 87.66 | 88.22 | 86.75 | 87.52 | 645,129 | +0.09(+0.10%) |
Jul 12, 2013 | 87.45 | 88.12 | 86.83 | 87.43 | 454,531 | -0.24(-0.28%) |
Jul 11, 2013 | 87.67 | 88.07 | 87.03 | 87.67 | 600,162 | +0.57(+0.65%) |
Jul 10, 2013 | 87.06 | 87.63 | 86.52 | 87.10 | 613,533 | +0.07(+0.08%) |
Jul 09, 2013 | 85.63 | 87.06 | 85.51 | 87.03 | 544,593 | +1.52(+1.78%) |
Jul 08, 2013 | 84.69 | 86.41 | 84.69 | 85.51 | 552,111 | +1.20(+1.43%) |
Jul 05, 2013 | 83.80 | 84.39 | 83.14 | 84.31 | 204,212 | +0.51(+0.61%) |
Jul 03, 2013 | 82.91 | 83.95 | 82.90 | 83.79 | 169,507 | +0.42(+0.50%) |
Jul 02, 2013 | 83.56 | 84.40 | 82.90 | 83.38 | 340,838 | -0.58(-0.69%) |