Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 98.21 | 98.32 | 97.71 | 97.99 | 26,377 | -0.04(-0.04%) |
Oct 30, 2013 | 98.49 | 98.57 | 97.97 | 98.03 | 12,421 | -0.27(-0.28%) |
Oct 29, 2013 | 98.01 | 98.33 | 97.44 | 98.30 | 8,274 | +0.14(+0.14%) |
Oct 28, 2013 | 98.17 | 98.33 | 98.16 | 98.16 | 14,792 | -0.12(-0.12%) |
Oct 25, 2013 | 98.27 | 98.43 | 98.24 | 98.28 | 8,022 | +0.14(+0.14%) |
Oct 24, 2013 | 98.44 | 98.44 | 98.14 | 98.14 | 17,721 | -0.23(-0.23%) |
Oct 23, 2013 | 98.23 | 98.57 | 98.22 | 98.37 | 3,745 | +0.35(+0.35%) |
Oct 22, 2013 | 97.96 | 98.11 | 97.88 | 98.02 | 13,124 | +0.76(+0.78%) |
Oct 21, 2013 | 97.36 | 97.36 | 97.18 | 97.26 | 11,546 | -0.30(-0.31%) |
Oct 18, 2013 | 97.51 | 97.59 | 97.44 | 97.56 | 4,271 | +0.19(+0.19%) |
Oct 17, 2013 | 97.16 | 97.54 | 97.10 | 97.38 | 27,325 | +0.67(+0.69%) |
Oct 16, 2013 | 95.92 | 96.71 | 95.88 | 96.71 | 46,332 | +0.65(+0.68%) |
Oct 15, 2013 | 96.41 | 96.41 | 96.06 | 96.06 | 6,111 | +0.06(+0.06%) |
Oct 14, 2013 | 96.55 | 96.65 | 95.96 | 96.00 | 8,170 | -0.55(-0.57%) |
Oct 11, 2013 | 96.98 | 97.03 | 96.55 | 96.55 | 84,733 | +0.11(+0.11%) |
Oct 10, 2013 | 96.21 | 96.49 | 96.08 | 96.44 | 99,125 | -0.25(-0.26%) |
Oct 09, 2013 | 96.84 | 96.91 | 96.62 | 96.69 | 21,524 | -0.25(-0.26%) |
Oct 08, 2013 | 96.91 | 97.14 | 96.80 | 96.94 | 27,678 | -0.01(-0.01%) |
Oct 07, 2013 | 97.13 | 97.26 | 96.90 | 96.95 | 4,268 | +0.21(+0.22%) |
Oct 04, 2013 | 96.89 | 96.89 | 96.62 | 96.74 | 39,634 | -0.27(-0.28%) |
Oct 03, 2013 | 96.82 | 97.27 | 96.82 | 97.01 | 10,845 | -0.02(-0.02%) |
Oct 02, 2013 | 97.03 | 97.29 | 96.92 | 97.03 | 15,923 | +0.23(+0.24%) |
Oct 01, 2013 | 96.88 | 96.92 | 96.70 | 96.80 | 30,330 | -0.19(-0.20%) |
Sep 27, 2013 | 96.94 | 97.19 | 96.92 | 96.99 | 42,140 | +0.26(+0.26%) |
Sep 26, 2013 | 96.79 | 96.89 | 96.67 | 96.74 | 80,073 | -0.39(-0.40%) |
Sep 25, 2013 | 96.70 | 97.19 | 96.70 | 97.13 | 14,126 | +0.35(+0.36%) |
Sep 24, 2013 | 96.36 | 96.84 | 96.33 | 96.77 | 31,011 | +0.63(+0.65%) |
Sep 23, 2013 | 95.65 | 96.19 | 95.65 | 96.15 | 19,106 | +0.35(+0.37%) |
Sep 20, 2013 | 95.74 | 95.96 | 95.61 | 95.79 | 6,883 | +0.19(+0.20%) |
Sep 19, 2013 | 95.92 | 95.92 | 95.58 | 95.60 | 16,871 | -0.62(-0.65%) |
Sep 18, 2013 | 94.80 | 96.36 | 94.16 | 96.23 | 50,709 | +1.33(+1.40%) |
Sep 17, 2013 | 94.87 | 94.94 | 94.66 | 94.90 | 67,497 | +0.33(+0.34%) |
Sep 16, 2013 | 95.48 | 95.48 | 94.54 | 94.57 | 6,099 | -0.11(-0.12%) |
Sep 13, 2013 | 94.57 | 94.81 | 94.51 | 94.69 | 101,699 | +0.29(+0.31%) |
Sep 12, 2013 | 94.76 | 94.83 | 94.40 | 94.40 | 12,512 | +0.08(+0.08%) |
Sep 11, 2013 | 94.07 | 94.36 | 93.88 | 94.32 | 51,951 | +0.53(+0.57%) |
Sep 10, 2013 | 93.89 | 94.23 | 93.78 | 93.78 | 67,538 | -0.48(-0.51%) |
Sep 09, 2013 | 94.61 | 94.74 | 94.26 | 94.26 | 50,253 | +0.14(+0.14%) |
Sep 06, 2013 | 94.36 | 94.54 | 94.06 | 94.12 | 35,050 | +0.46(+0.49%) |
Sep 05, 2013 | 93.28 | 94.81 | 91.67 | 93.67 | 17,534 | -0.84(-0.89%) |
Sep 04, 2013 | 94.82 | 94.82 | 94.49 | 94.50 | 6,755 | -0.23(-0.25%) |
Sep 03, 2013 | 94.87 | 94.96 | 94.30 | 94.74 | 29,039 | -0.90(-0.94%) |
Aug 30, 2013 | 95.64 | 95.84 | 95.50 | 95.64 | 130,864 | -0.11(-0.11%) |
Aug 29, 2013 | 95.16 | 95.81 | 95.13 | 95.74 | 27,073 | +0.32(+0.33%) |
Aug 28, 2013 | 95.53 | 95.55 | 95.25 | 95.43 | 45,005 | -0.46(-0.48%) |
Aug 27, 2013 | 95.53 | 96.05 | 95.42 | 95.89 | 67,119 | +0.68(+0.71%) |
Aug 26, 2013 | 95.20 | 95.22 | 95.00 | 95.21 | 76,403 | +0.26(+0.27%) |
Aug 23, 2013 | 94.27 | 95.07 | 94.18 | 94.95 | 19,538 | +0.70(+0.74%) |
Aug 22, 2013 | 94.08 | 94.34 | 93.94 | 94.26 | 27,327 | +0.15(+0.16%) |
Aug 21, 2013 | 94.48 | 94.73 | 93.63 | 94.10 | 29,914 | -0.59(-0.62%) |
Aug 20, 2013 | 94.55 | 94.75 | 94.49 | 94.69 | 56,901 | +0.57(+0.61%) |
Aug 19, 2013 | 94.28 | 94.34 | 93.99 | 94.12 | 21,088 | -0.50(-0.52%) |
Aug 16, 2013 | 94.96 | 94.96 | 94.27 | 94.61 | 25,998 | -0.35(-0.37%) |
Aug 15, 2013 | 94.90 | 95.27 | 94.78 | 94.96 | 64,397 | -0.60(-0.63%) |
Aug 14, 2013 | 95.45 | 95.70 | 95.45 | 95.57 | 16,571 | +0.03(+0.03%) |
Aug 13, 2013 | 95.70 | 95.74 | 95.41 | 95.53 | 63,005 | -0.95(-0.99%) |
Aug 12, 2013 | 97.06 | 97.06 | 96.49 | 96.49 | 32,936 | -0.29(-0.30%) |
Aug 09, 2013 | 96.49 | 96.83 | 96.49 | 96.78 | 30,925 | +0.15(+0.16%) |
Aug 08, 2013 | 96.57 | 96.80 | 96.53 | 96.63 | 14,091 | +0.18(+0.19%) |
Aug 07, 2013 | 96.17 | 96.46 | 96.12 | 96.45 | 12,527 | +0.52(+0.54%) |
Aug 06, 2013 | 95.89 | 95.99 | 95.75 | 95.93 | 18,403 | +0.03(+0.03%) |
Aug 05, 2013 | 96.05 | 96.06 | 95.79 | 95.90 | 9,394 | -0.35(-0.36%) |
Aug 02, 2013 | 95.43 | 96.35 | 94.78 | 96.25 | 16,452 | +0.90(+0.94%) |