Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 89.13 | 89.57 | 88.92 | 89.07 | 1,313,824 | -0.83(-0.92%) |
Sep 27, 2013 | 89.53 | 90.19 | 89.21 | 89.90 | 1,164,161 | +0.00(+0.00%) |
Sep 26, 2013 | 89.37 | 90.13 | 89.25 | 89.90 | 1,086,268 | +0.62(+0.69%) |
Sep 25, 2013 | 89.81 | 89.81 | 88.86 | 89.28 | 1,223,076 | -0.43(-0.48%) |
Sep 24, 2013 | 90.24 | 90.33 | 89.37 | 89.71 | 1,300,763 | -0.48(-0.54%) |
Sep 23, 2013 | 90.08 | 90.62 | 89.79 | 90.20 | 1,046,391 | -0.16(-0.18%) |
Sep 20, 2013 | 91.27 | 91.57 | 90.33 | 90.36 | 2,170,762 | -0.72(-0.80%) |
Sep 19, 2013 | 91.34 | 91.48 | 90.76 | 91.09 | 2,257,476 | -0.01(-0.01%) |
Sep 18, 2013 | 90.16 | 91.16 | 89.16 | 91.10 | 1,654,185 | +0.93(+1.03%) |
Sep 17, 2013 | 88.67 | 90.19 | 88.63 | 90.17 | 2,364,984 | +1.47(+1.66%) |
Sep 16, 2013 | 88.93 | 89.24 | 88.43 | 88.70 | 1,396,685 | +0.64(+0.72%) |
Sep 13, 2013 | 88.00 | 88.28 | 87.49 | 88.06 | 1,484,657 | +0.04(+0.04%) |
Sep 12, 2013 | 87.45 | 88.27 | 87.35 | 88.02 | 2,225,183 | +0.41(+0.46%) |
Sep 11, 2013 | 87.60 | 87.81 | 86.93 | 87.62 | 2,306,002 | +0.03(+0.03%) |
Sep 10, 2013 | 88.26 | 88.58 | 87.41 | 87.59 | 2,945,149 | -0.33(-0.37%) |
Sep 09, 2013 | 87.59 | 88.29 | 87.54 | 87.91 | 1,150,848 | +0.58(+0.66%) |
Sep 06, 2013 | 87.69 | 87.99 | 86.56 | 87.34 | 1,118,408 | -0.16(-0.19%) |
Sep 05, 2013 | 87.67 | 87.77 | 87.10 | 87.50 | 888,032 | -0.16(-0.19%) |
Sep 04, 2013 | 86.88 | 87.74 | 86.61 | 87.66 | 1,308,492 | +0.70(+0.81%) |
Sep 03, 2013 | 86.81 | 87.33 | 86.27 | 86.96 | 1,611,659 | +1.24(+1.45%) |
Aug 30, 2013 | 86.10 | 86.15 | 85.44 | 85.71 | 999,558 | -0.33(-0.38%) |
Aug 29, 2013 | 85.52 | 86.66 | 85.34 | 86.04 | 861,807 | +0.26(+0.30%) |
Aug 28, 2013 | 85.71 | 86.05 | 85.04 | 85.78 | 1,053,436 | +0.07(+0.08%) |
Aug 27, 2013 | 86.26 | 86.26 | 85.43 | 85.71 | 1,960,275 | -1.48(-1.69%) |
Aug 26, 2013 | 87.81 | 88.38 | 87.19 | 87.19 | 1,169,606 | -0.47(-0.54%) |
Aug 23, 2013 | 87.38 | 87.86 | 86.80 | 87.66 | 1,264,922 | +0.48(+0.55%) |
Aug 22, 2013 | 86.93 | 87.47 | 86.84 | 87.18 | 1,331,332 | +0.27(+0.31%) |
Aug 21, 2013 | 87.08 | 87.55 | 86.40 | 86.91 | 1,793,685 | -0.24(-0.28%) |
Aug 20, 2013 | 87.27 | 87.50 | 86.89 | 87.15 | 1,067,302 | -0.10(-0.11%) |
Aug 19, 2013 | 87.39 | 87.97 | 87.14 | 87.25 | 1,008,848 | -0.26(-0.30%) |
Aug 16, 2013 | 87.83 | 87.98 | 87.21 | 87.51 | 1,292,064 | -0.59(-0.67%) |
Aug 15, 2013 | 88.10 | 88.53 | 87.77 | 88.10 | 1,382,261 | -0.73(-0.83%) |
Aug 14, 2013 | 89.31 | 89.42 | 88.68 | 88.83 | 1,136,048 | -0.57(-0.64%) |
Aug 13, 2013 | 88.95 | 89.42 | 88.40 | 89.40 | 902,211 | +0.45(+0.51%) |
Aug 12, 2013 | 88.83 | 89.14 | 88.39 | 88.95 | 914,360 | -0.28(-0.31%) |
Aug 09, 2013 | 88.54 | 89.30 | 88.54 | 89.23 | 1,108,417 | +0.49(+0.55%) |
Aug 08, 2013 | 89.00 | 89.16 | 88.49 | 88.74 | 1,294,324 | +0.27(+0.31%) |
Aug 07, 2013 | 88.78 | 88.85 | 88.22 | 88.46 | 1,481,632 | -0.39(-0.43%) |
Aug 06, 2013 | 88.77 | 89.03 | 88.41 | 88.85 | 1,338,993 | +0.03(+0.03%) |
Aug 05, 2013 | 88.37 | 89.06 | 88.33 | 88.82 | 1,529,123 | +0.23(+0.26%) |
Aug 02, 2013 | 88.44 | 88.77 | 88.32 | 88.59 | 1,236,770 | -0.20(-0.23%) |
Aug 01, 2013 | 89.08 | 89.47 | 88.57 | 88.79 | 1,521,843 | +0.88(+1.00%) |
Jul 31, 2013 | 87.43 | 88.65 | 87.30 | 87.91 | 1,842,224 | +0.61(+0.70%) |
Jul 30, 2013 | 87.57 | 87.78 | 87.16 | 87.31 | 2,002,063 | +0.08(+0.09%) |
Jul 29, 2013 | 87.18 | 87.70 | 86.95 | 87.23 | 1,875,366 | -0.18(-0.21%) |
Jul 26, 2013 | 87.77 | 87.96 | 86.62 | 87.41 | 1,852,525 | -0.64(-0.72%) |
Jul 25, 2013 | 87.20 | 88.19 | 86.64 | 88.05 | 1,694,132 | +0.62(+0.71%) |
Jul 24, 2013 | 87.33 | 89.05 | 87.23 | 87.43 | 3,183,925 | +1.05(+1.22%) |
Jul 23, 2013 | 86.21 | 87.08 | 86.11 | 86.38 | 1,675,858 | -0.78(-0.90%) |
Jul 22, 2013 | 86.41 | 87.19 | 86.44 | 87.16 | 1,195,811 | +0.72(+0.84%) |
Jul 19, 2013 | 86.02 | 86.49 | 85.60 | 86.44 | 1,837,441 | +0.60(+0.70%) |
Jul 18, 2013 | 84.77 | 85.87 | 84.76 | 85.84 | 1,827,170 | +1.16(+1.37%) |
Jul 17, 2013 | 84.73 | 84.90 | 84.11 | 84.68 | 1,425,164 | +0.19(+0.23%) |
Jul 16, 2013 | 85.24 | 85.33 | 83.87 | 84.49 | 1,566,345 | -0.66(-0.77%) |
Jul 15, 2013 | 85.28 | 85.52 | 84.73 | 85.15 | 1,445,460 | +0.05(+0.06%) |
Jul 12, 2013 | 85.43 | 85.70 | 84.81 | 85.10 | 1,606,136 | -0.22(-0.26%) |
Jul 11, 2013 | 85.71 | 86.07 | 85.12 | 85.32 | 1,802,703 | +0.37(+0.43%) |
Jul 10, 2013 | 84.03 | 84.98 | 83.95 | 84.95 | 1,818,751 | +0.74(+0.88%) |
Jul 09, 2013 | 83.80 | 84.33 | 83.65 | 84.21 | 2,089,063 | +1.28(+1.55%) |
Jul 08, 2013 | 82.99 | 83.59 | 82.65 | 82.93 | 1,129,050 | +0.50(+0.61%) |
Jul 05, 2013 | 82.51 | 82.58 | 81.86 | 82.42 | 1,209,662 | +0.45(+0.55%) |
Jul 03, 2013 | 81.60 | 82.38 | 81.45 | 81.97 | 1,054,996 | -0.04(-0.05%) |
Jul 02, 2013 | 83.06 | 83.30 | 81.92 | 82.01 | 2,264,004 | -1.31(-1.57%) |