Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 99.24 | 100.54 | 98.94 | 99.78 | 1,231,813 | -0.50(-0.50%) |
Sep 27, 2013 | 99.87 | 100.48 | 99.58 | 100.29 | 1,189,281 | -0.49(-0.48%) |
Sep 26, 2013 | 100.79 | 101.44 | 100.28 | 100.78 | 1,193,470 | +0.37(+0.37%) |
Sep 25, 2013 | 100.57 | 101.16 | 99.48 | 100.41 | 1,305,555 | -0.17(-0.17%) |
Sep 24, 2013 | 100.00 | 101.53 | 99.60 | 100.58 | 1,801,547 | +0.24(+0.24%) |
Sep 23, 2013 | 101.02 | 101.05 | 99.80 | 100.34 | 1,216,985 | -0.72(-0.71%) |
Sep 20, 2013 | 101.56 | 102.51 | 100.84 | 101.06 | 2,327,894 | -0.51(-0.50%) |
Sep 19, 2013 | 100.63 | 101.79 | 100.26 | 101.57 | 2,519,127 | +1.15(+1.14%) |
Sep 18, 2013 | 99.12 | 100.66 | 98.42 | 100.42 | 2,437,528 | +1.32(+1.33%) |
Sep 17, 2013 | 100.05 | 100.23 | 98.94 | 99.10 | 2,267,021 | -1.42(-1.41%) |
Sep 16, 2013 | 101.54 | 101.97 | 100.25 | 100.52 | 1,712,929 | +0.13(+0.13%) |
Sep 13, 2013 | 100.23 | 100.85 | 99.31 | 100.39 | 1,974,401 | +0.47(+0.47%) |
Sep 12, 2013 | 99.12 | 100.39 | 98.95 | 99.92 | 2,297,435 | +0.53(+0.54%) |
Sep 11, 2013 | 98.98 | 99.39 | 97.91 | 99.39 | 1,099,913 | +0.44(+0.45%) |
Sep 10, 2013 | 97.68 | 99.43 | 97.65 | 98.94 | 1,993,043 | +1.78(+1.83%) |
Sep 09, 2013 | 95.45 | 97.63 | 95.44 | 97.16 | 1,780,535 | +1.96(+2.06%) |
Sep 06, 2013 | 95.99 | 96.30 | 94.26 | 95.20 | 1,081,887 | -0.26(-0.27%) |
Sep 05, 2013 | 95.18 | 96.32 | 94.85 | 95.46 | 1,608,872 | +0.08(+0.09%) |
Sep 04, 2013 | 93.42 | 95.77 | 93.13 | 95.38 | 2,373,461 | +2.16(+2.31%) |
Sep 03, 2013 | 93.87 | 94.63 | 92.72 | 93.22 | 1,296,970 | +0.70(+0.75%) |
Aug 30, 2013 | 92.79 | 93.08 | 92.16 | 92.52 | 1,365,932 | -0.18(-0.19%) |
Aug 29, 2013 | 91.68 | 93.68 | 91.67 | 92.70 | 1,682,621 | +0.51(+0.55%) |
Aug 28, 2013 | 91.37 | 92.80 | 91.37 | 92.19 | 1,682,521 | +0.55(+0.60%) |
Aug 27, 2013 | 92.24 | 93.16 | 91.55 | 91.64 | 2,317,416 | -1.91(-2.04%) |
Aug 26, 2013 | 94.08 | 94.81 | 93.51 | 93.55 | 1,187,638 | -0.48(-0.51%) |
Aug 23, 2013 | 95.05 | 95.05 | 93.74 | 94.03 | 1,568,270 | -1.01(-1.07%) |
Aug 22, 2013 | 93.23 | 95.82 | 93.23 | 95.05 | 2,460,911 | +2.35(+2.54%) |
Aug 21, 2013 | 92.68 | 94.14 | 92.25 | 92.70 | 2,315,076 | -0.11(-0.11%) |
Aug 20, 2013 | 92.97 | 93.35 | 92.06 | 92.80 | 1,321,948 | +0.27(+0.30%) |
Aug 19, 2013 | 93.42 | 94.00 | 92.38 | 92.53 | 1,953,233 | -0.83(-0.89%) |
Aug 16, 2013 | 93.20 | 94.32 | 93.10 | 93.36 | 1,547,374 | +0.16(+0.18%) |
Aug 15, 2013 | 94.07 | 94.07 | 92.76 | 93.19 | 1,923,662 | -2.08(-2.19%) |
Aug 14, 2013 | 95.55 | 95.87 | 95.01 | 95.28 | 2,290,140 | -0.01(-0.01%) |
Aug 13, 2013 | 94.74 | 95.74 | 94.03 | 95.28 | 2,475,915 | +1.26(+1.34%) |
Aug 12, 2013 | 91.75 | 94.87 | 91.55 | 94.03 | 2,243,169 | +1.36(+1.47%) |
Aug 09, 2013 | 92.26 | 93.01 | 91.95 | 92.67 | 1,889,518 | +0.24(+0.26%) |
Aug 08, 2013 | 92.23 | 93.03 | 92.00 | 92.43 | 1,673,018 | +1.13(+1.24%) |
Aug 07, 2013 | 90.93 | 91.49 | 90.20 | 91.30 | 1,722,579 | +0.07(+0.08%) |
Aug 06, 2013 | 91.21 | 91.25 | 90.52 | 91.23 | 1,584,468 | -0.48(-0.52%) |
Aug 05, 2013 | 91.82 | 91.94 | 91.02 | 91.70 | 1,233,899 | -0.24(-0.26%) |
Aug 02, 2013 | 91.34 | 92.04 | 90.41 | 91.94 | 2,209,277 | +0.08(+0.09%) |
Aug 01, 2013 | 91.61 | 92.53 | 91.41 | 91.86 | 2,986,686 | +1.31(+1.44%) |
Jul 31, 2013 | 89.05 | 91.09 | 88.93 | 90.55 | 3,243,061 | +2.21(+2.50%) |
Jul 30, 2013 | 89.67 | 92.58 | 87.71 | 88.34 | 7,095,417 | +1.34(+1.54%) |
Jul 29, 2013 | 86.59 | 87.46 | 86.30 | 87.00 | 1,994,058 | +0.42(+0.48%) |
Jul 26, 2013 | 86.60 | 87.08 | 86.21 | 86.59 | 1,953,447 | -0.52(-0.60%) |
Jul 25, 2013 | 86.41 | 87.50 | 86.15 | 87.11 | 1,550,966 | +0.25(+0.29%) |
Jul 24, 2013 | 87.99 | 87.99 | 86.47 | 86.86 | 3,002,658 | -1.07(-1.22%) |
Jul 23, 2013 | 88.60 | 89.21 | 87.74 | 87.92 | 2,375,474 | -0.25(-0.29%) |
Jul 22, 2013 | 88.55 | 88.92 | 87.93 | 88.18 | 1,165,745 | -0.10(-0.11%) |
Jul 19, 2013 | 87.25 | 88.41 | 86.86 | 88.27 | 2,090,066 | +0.84(+0.96%) |
Jul 18, 2013 | 87.36 | 87.80 | 86.82 | 87.44 | 1,977,187 | +0.45(+0.52%) |
Jul 17, 2013 | 87.33 | 87.54 | 86.40 | 86.99 | 920,836 | +0.32(+0.37%) |
Jul 16, 2013 | 87.88 | 88.20 | 86.12 | 86.67 | 1,853,363 | -0.97(-1.11%) |
Jul 15, 2013 | 86.30 | 88.07 | 86.02 | 87.64 | 1,871,283 | +1.41(+1.64%) |
Jul 12, 2013 | 86.14 | 86.57 | 85.32 | 86.23 | 1,902,070 | +0.09(+0.10%) |
Jul 11, 2013 | 86.68 | 87.67 | 85.92 | 86.14 | 2,532,639 | +1.18(+1.39%) |
Jul 10, 2013 | 84.39 | 85.90 | 84.36 | 84.96 | 1,757,070 | +0.81(+0.96%) |
Jul 09, 2013 | 83.23 | 84.56 | 82.81 | 84.15 | 1,817,211 | +1.34(+1.62%) |
Jul 08, 2013 | 83.06 | 83.34 | 82.57 | 82.81 | 1,628,004 | +0.03(+0.04%) |
Jul 05, 2013 | 82.13 | 82.82 | 81.25 | 82.78 | 1,216,399 | +1.41(+1.74%) |
Jul 03, 2013 | 81.21 | 81.67 | 80.33 | 81.37 | 2,078,236 | -0.97(-1.18%) |
Jul 02, 2013 | 82.20 | 83.48 | 82.08 | 82.34 | 2,002,922 | -0.10(-0.12%) |