Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 89.87 | 90.22 | 88.63 | 89.00 | 535,048 | -1.16(-1.29%) |
Oct 30, 2013 | 90.00 | 90.48 | 89.72 | 90.16 | 271,511 | +0.20(+0.22%) |
Oct 29, 2013 | 90.75 | 91.21 | 89.44 | 89.96 | 373,912 | -0.19(-0.21%) |
Oct 28, 2013 | 89.94 | 90.72 | 88.72 | 90.15 | 306,013 | +0.25(+0.28%) |
Oct 25, 2013 | 89.89 | 90.15 | 89.56 | 89.90 | 271,097 | +0.01(+0.01%) |
Oct 24, 2013 | 90.39 | 90.46 | 89.08 | 89.89 | 436,459 | -0.57(-0.63%) |
Oct 23, 2013 | 89.29 | 90.74 | 89.22 | 90.46 | 258,467 | +1.19(+1.33%) |
Oct 22, 2013 | 89.99 | 90.43 | 89.05 | 89.27 | 398,704 | -0.67(-0.74%) |
Oct 21, 2013 | 89.24 | 89.96 | 89.24 | 89.94 | 365,863 | +0.52(+0.58%) |
Oct 18, 2013 | 88.22 | 89.83 | 88.21 | 89.42 | 369,126 | +1.27(+1.44%) |
Oct 17, 2013 | 86.76 | 88.45 | 86.66 | 88.15 | 334,054 | +1.08(+1.24%) |
Oct 16, 2013 | 86.95 | 87.59 | 86.75 | 87.07 | 305,305 | +0.35(+0.40%) |
Oct 15, 2013 | 86.36 | 87.47 | 86.35 | 86.72 | 317,574 | +0.60(+0.70%) |
Oct 11, 2013 | 86.12 | 86.12 | 86.12 | 0 | +0.23(+0.27%) | |
Oct 10, 2013 | 87.52 | 87.99 | 85.78 | 85.89 | 747,700 | -0.82(-0.95%) |
Oct 09, 2013 | 87.50 | 87.93 | 85.95 | 86.71 | 581,654 | -0.87(-0.99%) |
Oct 08, 2013 | 90.27 | 90.31 | 87.40 | 87.58 | 499,538 | -2.88(-3.18%) |
Oct 07, 2013 | 89.30 | 91.33 | 89.21 | 90.46 | 337,997 | +0.60(+0.67%) |
Oct 04, 2013 | 88.95 | 90.38 | 88.76 | 89.86 | 366,067 | +0.99(+1.11%) |
Oct 03, 2013 | 89.24 | 89.66 | 88.50 | 88.87 | 527,717 | +0.58(+0.66%) |
Oct 02, 2013 | 86.74 | 89.18 | 86.52 | 88.29 | 493,389 | +1.22(+1.40%) |
Oct 01, 2013 | 86.80 | 87.26 | 86.41 | 87.07 | 479,037 | +0.50(+0.58%) |
Sep 30, 2013 | 87.04 | 87.05 | 86.08 | 86.57 | 479,568 | -0.89(-1.02%) |
Sep 27, 2013 | 87.39 | 87.88 | 87.20 | 87.46 | 228,468 | -0.20(-0.23%) |
Sep 26, 2013 | 88.94 | 88.94 | 87.30 | 87.66 | 389,820 | -1.29(-1.45%) |
Sep 25, 2013 | 89.46 | 89.81 | 88.93 | 88.95 | 358,346 | +0.04(+0.04%) |
Sep 24, 2013 | 89.18 | 89.50 | 88.61 | 88.91 | 443,548 | -0.58(-0.65%) |
Sep 23, 2013 | 92.28 | 92.38 | 89.07 | 89.49 | 618,518 | -2.89(-3.13%) |
Sep 20, 2013 | 94.00 | 94.10 | 92.33 | 92.38 | 1,002,984 | -1.07(-1.14%) |
Sep 19, 2013 | 93.99 | 94.72 | 92.63 | 93.45 | 346,835 | -0.54(-0.57%) |
Sep 18, 2013 | 93.29 | 94.52 | 92.84 | 93.99 | 375,805 | +0.53(+0.57%) |
Sep 17, 2013 | 94.48 | 94.90 | 93.10 | 93.46 | 260,258 | -1.45(-1.53%) |
Sep 16, 2013 | 93.29 | 95.36 | 92.55 | 94.91 | 849,676 | +2.36(+2.55%) |
Sep 13, 2013 | 91.72 | 93.51 | 91.01 | 92.55 | 425,686 | +1.24(+1.36%) |
Sep 12, 2013 | 91.00 | 91.64 | 90.32 | 91.31 | 314,077 | +0.36(+0.40%) |
Sep 11, 2013 | 92.37 | 92.37 | 90.61 | 90.95 | 318,693 | -1.90(-2.05%) |
Sep 10, 2013 | 90.96 | 93.10 | 90.29 | 92.85 | 473,283 | +2.26(+2.49%) |
Sep 09, 2013 | 89.27 | 90.72 | 88.74 | 90.59 | 525,497 | +1.84(+2.07%) |
Sep 06, 2013 | 89.00 | 89.20 | 88.52 | 88.75 | 345,900 | -0.10(-0.11%) |
Sep 05, 2013 | 89.29 | 89.32 | 88.23 | 88.85 | 454,930 | -0.26(-0.29%) |
Sep 04, 2013 | 89.34 | 89.43 | 88.75 | 89.11 | 382,765 | -0.53(-0.59%) |
Sep 03, 2013 | 90.41 | 90.80 | 89.48 | 89.64 | 319,641 | -0.46(-0.51%) |
Aug 30, 2013 | 90.10 | 90.10 | 90.10 | 0 | -0.56(-0.62%) | |
Aug 29, 2013 | 91.11 | 91.50 | 90.56 | 90.66 | 413,673 | -0.44(-0.48%) |
Aug 28, 2013 | 91.52 | 92.24 | 90.81 | 91.10 | 300,240 | -1.14(-1.24%) |
Aug 27, 2013 | 93.51 | 94.17 | 91.90 | 92.24 | 448,777 | -1.83(-1.95%) |
Aug 26, 2013 | 94.00 | 94.58 | 93.28 | 94.07 | 620,397 | +3.03(+3.33%) |
Aug 23, 2013 | 91.51 | 91.70 | 90.86 | 91.04 | 143,222 | -0.35(-0.38%) |
Aug 22, 2013 | 89.71 | 91.94 | 89.45 | 91.39 | 449,966 | +2.08(+2.33%) |
Aug 21, 2013 | 89.40 | 89.92 | 89.24 | 89.31 | 308,575 | -0.48(-0.53%) |
Aug 20, 2013 | 88.99 | 90.12 | 88.65 | 89.79 | 307,150 | +0.93(+1.05%) |
Aug 19, 2013 | 88.91 | 89.72 | 88.61 | 88.86 | 207,463 | +0.01(+0.01%) |
Aug 16, 2013 | 89.26 | 89.50 | 87.94 | 88.85 | 352,790 | -0.80(-0.89%) |
Aug 15, 2013 | 88.62 | 90.05 | 87.93 | 89.65 | 387,279 | -0.02(-0.02%) |
Aug 14, 2013 | 90.04 | 90.70 | 89.29 | 89.67 | 367,029 | -0.21(-0.23%) |
Aug 13, 2013 | 90.00 | 90.27 | 89.39 | 89.88 | 257,616 | +0.33(+0.37%) |
Aug 12, 2013 | 88.11 | 89.84 | 87.93 | 89.55 | 451,476 | +1.62(+1.84%) |
Aug 09, 2013 | 90.18 | 90.62 | 87.42 | 87.93 | 502,997 | -2.25(-2.50%) |
Aug 08, 2013 | 86.80 | 90.20 | 86.74 | 90.18 | 551,628 | +3.71(+4.29%) |
Aug 07, 2013 | 84.28 | 87.08 | 84.28 | 86.47 | 496,083 | +1.84(+2.17%) |
Aug 06, 2013 | 83.60 | 86.50 | 83.46 | 84.63 | 805,870 | -1.87(-2.16%) |
Aug 02, 2013 | 86.50 | 86.50 | 86.50 | 0 | +0.12(+0.14%) |