Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 95.48 | 97.22 | 95.04 | 96.21 | 944,974 | +0.91(+0.95%) |
Oct 30, 2013 | 96.32 | 96.48 | 95.02 | 95.30 | 875,264 | -1.01(-1.05%) |
Oct 29, 2013 | 96.02 | 96.43 | 95.30 | 96.32 | 915,332 | +0.31(+0.33%) |
Oct 28, 2013 | 95.67 | 96.14 | 95.39 | 96.00 | 1,584,701 | +0.04(+0.04%) |
Oct 25, 2013 | 94.23 | 95.98 | 93.47 | 95.96 | 2,282,382 | +1.66(+1.76%) |
Oct 24, 2013 | 93.77 | 94.75 | 93.23 | 94.31 | 882,025 | +0.69(+0.74%) |
Oct 23, 2013 | 93.66 | 93.80 | 92.64 | 93.61 | 762,657 | -0.61(-0.65%) |
Oct 22, 2013 | 91.18 | 95.83 | 90.58 | 94.22 | 1,286,918 | -0.62(-0.65%) |
Oct 21, 2013 | 93.54 | 95.25 | 93.23 | 94.84 | 2,449,880 | +2.18(+2.36%) |
Oct 18, 2013 | 90.37 | 93.86 | 90.14 | 92.66 | 3,977,778 | +4.61(+5.23%) |
Oct 17, 2013 | 86.88 | 88.23 | 86.55 | 88.05 | 1,431,291 | +0.97(+1.12%) |
Oct 16, 2013 | 87.37 | 87.51 | 86.11 | 87.08 | 1,630,356 | +0.00(+0.00%) |
Oct 15, 2013 | 88.47 | 88.67 | 86.54 | 87.08 | 1,581,709 | -1.91(-2.15%) |
Oct 14, 2013 | 88.20 | 89.16 | 87.66 | 88.99 | 1,876,665 | +0.15(+0.17%) |
Oct 11, 2013 | 88.41 | 89.00 | 88.19 | 88.84 | 875,378 | +0.59(+0.67%) |
Oct 10, 2013 | 86.72 | 88.35 | 86.63 | 88.25 | 1,307,149 | +2.55(+2.97%) |
Oct 09, 2013 | 85.76 | 86.24 | 85.19 | 85.70 | 1,264,870 | -0.26(-0.30%) |
Oct 08, 2013 | 87.65 | 87.77 | 85.89 | 85.96 | 1,293,740 | -1.63(-1.86%) |
Oct 07, 2013 | 87.53 | 88.22 | 87.46 | 87.59 | 680,679 | -1.09(-1.23%) |
Oct 04, 2013 | 88.28 | 88.80 | 88.04 | 88.68 | 695,020 | +0.50(+0.57%) |
Oct 03, 2013 | 89.54 | 89.58 | 87.60 | 88.17 | 1,112,384 | -1.54(-1.72%) |
Oct 02, 2013 | 89.64 | 89.80 | 88.82 | 89.71 | 954,148 | -0.42(-0.47%) |
Oct 01, 2013 | 90.07 | 90.61 | 89.69 | 90.14 | 1,154,860 | +0.52(+0.58%) |
Sep 30, 2013 | 88.74 | 89.87 | 88.62 | 89.62 | 962,108 | -0.19(-0.21%) |
Sep 27, 2013 | 89.90 | 90.47 | 89.60 | 89.81 | 795,691 | -0.80(-0.88%) |
Sep 26, 2013 | 89.88 | 90.84 | 89.81 | 90.61 | 1,349,098 | +0.64(+0.71%) |
Sep 25, 2013 | 89.72 | 90.22 | 89.51 | 89.96 | 1,652,238 | +0.35(+0.40%) |
Sep 24, 2013 | 87.63 | 89.86 | 87.63 | 89.61 | 1,583,962 | +1.95(+2.22%) |
Sep 23, 2013 | 88.27 | 88.44 | 87.43 | 87.66 | 1,069,767 | -0.98(-1.11%) |
Sep 20, 2013 | 89.58 | 89.71 | 88.49 | 88.64 | 1,170,611 | -0.51(-0.57%) |
Sep 19, 2013 | 88.83 | 89.81 | 88.69 | 89.15 | 864,270 | +0.47(+0.53%) |
Sep 18, 2013 | 86.80 | 88.73 | 86.46 | 88.68 | 961,989 | +1.95(+2.25%) |
Sep 17, 2013 | 86.52 | 86.99 | 86.23 | 86.73 | 690,553 | +0.20(+0.23%) |
Sep 16, 2013 | 86.67 | 86.86 | 86.27 | 86.53 | 1,121,621 | +0.51(+0.59%) |
Sep 13, 2013 | 86.28 | 86.53 | 85.49 | 86.02 | 748,298 | -0.14(-0.16%) |
Sep 12, 2013 | 86.52 | 86.62 | 85.98 | 86.16 | 1,114,972 | -0.39(-0.45%) |
Sep 11, 2013 | 86.93 | 87.22 | 85.92 | 86.55 | 1,449,634 | -0.67(-0.77%) |
Sep 10, 2013 | 87.05 | 88.34 | 87.02 | 87.22 | 1,438,060 | +0.87(+1.00%) |
Sep 09, 2013 | 85.63 | 86.85 | 85.63 | 86.35 | 1,147,509 | +1.27(+1.49%) |
Sep 06, 2013 | 85.35 | 86.24 | 84.30 | 85.08 | 994,818 | +0.12(+0.15%) |
Sep 05, 2013 | 83.26 | 85.32 | 83.08 | 84.96 | 942,709 | +0.80(+0.95%) |
Sep 04, 2013 | 83.15 | 84.19 | 83.15 | 84.16 | 839,447 | +0.91(+1.10%) |
Sep 03, 2013 | 84.07 | 84.45 | 82.69 | 83.24 | 1,278,024 | +0.86(+1.04%) |
Aug 30, 2013 | 83.45 | 83.52 | 82.22 | 82.39 | 689,140 | -0.70(-0.84%) |
Aug 29, 2013 | 82.81 | 83.69 | 82.78 | 83.09 | 751,299 | +0.14(+0.17%) |
Aug 28, 2013 | 82.96 | 83.64 | 82.56 | 82.95 | 703,550 | +0.09(+0.11%) |
Aug 27, 2013 | 83.45 | 83.76 | 82.63 | 82.86 | 820,911 | -1.63(-1.93%) |
Aug 26, 2013 | 85.14 | 85.53 | 84.47 | 84.49 | 534,367 | -0.49(-0.57%) |
Aug 23, 2013 | 85.51 | 86.52 | 84.28 | 84.98 | 599,029 | -0.13(-0.15%) |
Aug 22, 2013 | 83.82 | 85.79 | 83.80 | 85.11 | 676,582 | +1.58(+1.89%) |
Aug 21, 2013 | 83.84 | 84.25 | 83.32 | 83.53 | 795,312 | -0.50(-0.60%) |
Aug 20, 2013 | 84.02 | 84.53 | 83.43 | 84.03 | 1,060,811 | -0.06(-0.07%) |
Aug 19, 2013 | 84.40 | 85.49 | 83.99 | 84.09 | 1,207,434 | -0.77(-0.91%) |
Aug 16, 2013 | 84.96 | 86.08 | 84.86 | 84.86 | 1,372,823 | -0.30(-0.36%) |
Aug 15, 2013 | 86.15 | 86.24 | 84.89 | 85.16 | 1,366,686 | -1.98(-2.27%) |
Aug 14, 2013 | 87.66 | 87.90 | 86.93 | 87.14 | 1,157,160 | -0.57(-0.65%) |
Aug 13, 2013 | 87.31 | 88.03 | 86.65 | 87.71 | 1,060,064 | +0.72(+0.83%) |
Aug 12, 2013 | 85.11 | 87.04 | 85.11 | 86.99 | 1,099,635 | +1.52(+1.78%) |
Aug 09, 2013 | 85.16 | 85.76 | 84.38 | 85.47 | 992,838 | +0.17(+0.20%) |
Aug 08, 2013 | 84.00 | 85.41 | 84.00 | 85.30 | 1,089,773 | +1.62(+1.93%) |
Aug 07, 2013 | 83.76 | 83.91 | 82.59 | 83.68 | 1,849,089 | +0.38(+0.45%) |
Aug 06, 2013 | 82.07 | 83.62 | 82.00 | 83.30 | 3,333,100 | -2.82(-3.27%) |
Aug 05, 2013 | 86.17 | 87.15 | 85.98 | 86.12 | 1,601,870 | -0.25(-0.29%) |
Aug 02, 2013 | 86.31 | 86.49 | 85.51 | 86.37 | 1,260,553 | -1.27(-1.45%) |