Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 102.90 | 102.90 | 102.61 | 102.75 | 345,422 | +0.00(+0.00%) |
Oct 30, 2013 | 102.92 | 103.02 | 102.70 | 102.75 | 176,801 | -0.11(-0.11%) |
Oct 29, 2013 | 102.79 | 102.87 | 102.75 | 102.86 | 116,995 | +0.08(+0.07%) |
Oct 28, 2013 | 102.78 | 102.82 | 102.73 | 102.78 | 163,741 | -0.03(-0.03%) |
Oct 25, 2013 | 102.72 | 102.83 | 102.72 | 102.81 | 126,696 | +0.08(+0.08%) |
Oct 24, 2013 | 102.82 | 102.82 | 102.67 | 102.72 | 82,307 | -0.06(-0.06%) |
Oct 23, 2013 | 102.76 | 102.88 | 102.75 | 102.78 | 1,992,506 | +0.04(+0.04%) |
Oct 22, 2013 | 102.67 | 102.78 | 102.67 | 102.74 | 137,440 | +0.29(+0.28%) |
Oct 21, 2013 | 102.48 | 102.48 | 102.38 | 102.45 | 176,113 | -0.05(-0.05%) |
Oct 18, 2013 | 102.56 | 102.56 | 102.48 | 102.50 | 103,723 | +0.02(+0.02%) |
Oct 17, 2013 | 102.44 | 102.58 | 102.43 | 102.49 | 260,123 | +0.24(+0.23%) |
Oct 16, 2013 | 101.95 | 102.25 | 101.87 | 102.25 | 111,833 | +0.25(+0.25%) |
Oct 15, 2013 | 102.08 | 102.10 | 101.97 | 102.00 | 217,693 | +0.09(+0.09%) |
Oct 14, 2013 | 102.12 | 102.12 | 101.88 | 101.91 | 273,682 | -0.20(-0.19%) |
Oct 11, 2013 | 102.16 | 102.23 | 102.09 | 102.11 | 65,777 | +0.08(+0.08%) |
Oct 10, 2013 | 101.95 | 102.03 | 101.88 | 102.02 | 144,248 | -0.01(-0.01%) |
Oct 09, 2013 | 102.12 | 102.14 | 101.98 | 102.03 | 135,427 | -0.02(-0.02%) |
Oct 08, 2013 | 102.08 | 102.16 | 102.02 | 102.05 | 506,274 | -0.13(-0.12%) |
Oct 07, 2013 | 102.29 | 102.32 | 102.13 | 102.18 | 108,746 | +0.03(+0.03%) |
Oct 04, 2013 | 102.21 | 102.24 | 102.12 | 102.14 | 293,194 | -0.18(-0.17%) |
Oct 03, 2013 | 102.19 | 102.44 | 102.15 | 102.32 | 439,343 | +0.08(+0.08%) |
Oct 02, 2013 | 102.18 | 102.31 | 102.17 | 102.23 | 672,653 | +0.16(+0.16%) |
Oct 01, 2013 | 102.19 | 102.20 | 102.04 | 102.08 | 36,551,868 | -0.10(-0.09%) |
Sep 27, 2013 | 102.08 | 102.25 | 102.08 | 102.17 | 206,070 | +0.13(+0.13%) |
Sep 26, 2013 | 102.00 | 102.05 | 101.94 | 102.04 | 256,727 | -0.09(-0.09%) |
Sep 25, 2013 | 101.96 | 102.15 | 101.93 | 102.13 | 268,464 | +0.16(+0.15%) |
Sep 24, 2013 | 101.86 | 102.01 | 101.84 | 101.97 | 306,661 | +0.13(+0.13%) |
Sep 23, 2013 | 101.74 | 101.86 | 101.72 | 101.84 | 266,316 | +0.16(+0.16%) |
Sep 20, 2013 | 101.67 | 101.78 | 101.60 | 101.68 | 278,790 | -0.01(-0.01%) |
Sep 19, 2013 | 101.83 | 101.86 | 101.67 | 101.69 | 363,195 | -0.17(-0.16%) |
Sep 18, 2013 | 101.04 | 101.99 | 100.93 | 101.86 | 364,577 | +0.72(+0.71%) |
Sep 17, 2013 | 101.16 | 101.18 | 101.04 | 101.14 | 270,371 | +0.11(+0.11%) |
Sep 16, 2013 | 101.34 | 101.34 | 101.00 | 101.03 | 259,857 | +0.26(+0.26%) |
Sep 13, 2013 | 100.69 | 100.80 | 100.67 | 100.77 | 254,902 | +0.08(+0.08%) |
Sep 12, 2013 | 100.81 | 100.90 | 100.68 | 100.70 | 437,566 | -0.02(-0.02%) |
Sep 11, 2013 | 100.61 | 100.73 | 100.46 | 100.71 | 521,773 | +0.29(+0.28%) |
Sep 10, 2013 | 100.45 | 100.55 | 100.40 | 100.43 | 297,042 | -0.24(-0.23%) |
Sep 09, 2013 | 100.72 | 100.74 | 100.64 | 100.66 | 546,932 | +0.19(+0.19%) |
Sep 06, 2013 | 100.52 | 100.72 | 100.39 | 100.48 | 833,861 | +0.39(+0.39%) |
Sep 05, 2013 | 100.28 | 100.33 | 100.08 | 100.09 | 2,101,278 | -0.45(-0.44%) |
Sep 04, 2013 | 100.78 | 100.84 | 100.50 | 100.54 | 1,504,808 | -0.27(-0.27%) |
Sep 03, 2013 | 100.76 | 100.86 | 100.54 | 100.81 | 30,275,222 | -0.21(-0.21%) |
Aug 30, 2013 | 101.13 | 101.17 | 100.98 | 101.02 | 373,859 | -0.11(-0.11%) |
Aug 29, 2013 | 100.89 | 101.17 | 100.89 | 101.13 | 98,087 | +0.05(+0.05%) |
Aug 28, 2013 | 101.14 | 101.17 | 101.00 | 101.08 | 203,911 | -0.20(-0.20%) |
Aug 27, 2013 | 101.19 | 101.34 | 101.12 | 101.28 | 236,560 | +0.24(+0.24%) |
Aug 26, 2013 | 101.05 | 101.05 | 100.94 | 101.03 | 219,997 | +0.18(+0.18%) |
Aug 23, 2013 | 100.55 | 100.95 | 100.49 | 100.86 | 75,878 | +0.21(+0.21%) |
Aug 22, 2013 | 100.74 | 100.82 | 100.56 | 100.65 | 97,675 | -0.18(-0.18%) |
Aug 21, 2013 | 101.08 | 101.14 | 100.80 | 100.82 | 201,613 | -0.36(-0.36%) |
Aug 20, 2013 | 101.13 | 101.20 | 101.10 | 101.19 | 121,083 | +0.24(+0.24%) |
Aug 19, 2013 | 101.01 | 101.01 | 100.85 | 100.94 | 133,994 | -0.15(-0.15%) |
Aug 16, 2013 | 101.27 | 101.27 | 100.96 | 101.09 | 2,034,124 | -0.19(-0.18%) |
Aug 15, 2013 | 101.20 | 101.37 | 101.09 | 101.28 | 170,181 | -0.21(-0.21%) |
Aug 14, 2013 | 101.45 | 101.53 | 101.45 | 101.49 | 70,204 | +0.02(+0.02%) |
Aug 13, 2013 | 101.61 | 101.61 | 101.41 | 101.47 | 110,006 | -0.42(-0.41%) |
Aug 12, 2013 | 102.00 | 102.02 | 101.86 | 101.89 | 281,445 | -0.08(-0.07%) |
Aug 09, 2013 | 101.90 | 101.98 | 101.89 | 101.97 | 203,986 | +0.06(+0.06%) |
Aug 08, 2013 | 101.92 | 101.98 | 101.82 | 101.91 | 109,347 | +0.04(+0.04%) |
Aug 07, 2013 | 101.83 | 101.94 | 101.79 | 101.87 | 250,965 | +0.10(+0.10%) |
Aug 06, 2013 | 101.74 | 101.81 | 101.71 | 101.77 | 171,765 | -0.02(-0.02%) |
Aug 05, 2013 | 101.78 | 101.81 | 101.69 | 101.78 | 124,191 | -0.12(-0.12%) |
Aug 02, 2013 | 101.67 | 101.92 | 101.66 | 101.90 | 384,810 | +0.54(+0.53%) |