Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.39 | 88.33 | 86.69 | 87.45 | 298,165 | -0.19(-0.22%) |
Oct 30, 2013 | 88.16 | 89.28 | 87.49 | 87.64 | 0 | -0.27(-0.31%) |
Oct 29, 2013 | 87.80 | 88.21 | 86.76 | 87.91 | 479,610 | +0.11(+0.13%) |
Oct 28, 2013 | 87.45 | 87.98 | 86.70 | 87.80 | 0 | +0.39(+0.45%) |
Oct 25, 2013 | 87.36 | 87.70 | 86.75 | 87.41 | 0 | +0.42(+0.48%) |
Oct 24, 2013 | 86.59 | 87.66 | 86.40 | 86.99 | 0 | +0.39(+0.45%) |
Oct 23, 2013 | 86.99 | 87.05 | 86.08 | 86.60 | 0 | -0.97(-1.11%) |
Oct 22, 2013 | 87.88 | 87.88 | 86.79 | 87.57 | 180,489 | -0.11(-0.13%) |
Oct 21, 2013 | 86.55 | 87.72 | 86.26 | 87.68 | 0 | +1.30(+1.50%) |
Oct 18, 2013 | 84.65 | 86.49 | 84.65 | 86.38 | 238,615 | +1.81(+2.14%) |
Oct 17, 2013 | 84.98 | 85.00 | 84.24 | 84.57 | 0 | -0.79(-0.93%) |
Oct 16, 2013 | 85.28 | 85.74 | 84.87 | 85.36 | 166,319 | +0.95(+1.13%) |
Oct 15, 2013 | 85.76 | 85.94 | 84.28 | 84.41 | 212,622 | -1.50(-1.75%) |
Oct 14, 2013 | 85.29 | 86.10 | 84.74 | 85.91 | 197,843 | -0.25(-0.29%) |
Oct 11, 2013 | 85.61 | 86.32 | 85.26 | 86.16 | 0 | +0.53(+0.62%) |
Oct 10, 2013 | 84.54 | 85.64 | 83.85 | 85.63 | 226,631 | +2.09(+2.50%) |
Oct 09, 2013 | 83.97 | 84.35 | 82.92 | 83.54 | 0 | -0.07(-0.08%) |
Oct 08, 2013 | 84.69 | 84.92 | 83.56 | 83.61 | 438,886 | -1.04(-1.23%) |
Oct 07, 2013 | 85.10 | 85.50 | 84.59 | 84.65 | 268,041 | -1.29(-1.50%) |
Oct 04, 2013 | 85.29 | 86.41 | 85.26 | 85.94 | 0 | +0.71(+0.83%) |
Oct 03, 2013 | 86.91 | 87.16 | 84.65 | 85.23 | 531,702 | -1.92(-2.20%) |
Oct 02, 2013 | 87.18 | 87.49 | 86.42 | 87.15 | 0 | -0.61(-0.70%) |
Oct 01, 2013 | 86.82 | 88.27 | 86.23 | 87.76 | 568,313 | +1.24(+1.43%) |
Sep 30, 2013 | 86.49 | 87.33 | 85.14 | 86.52 | 371,416 | +0.03(+0.03%) |
Sep 27, 2013 | 87.03 | 87.58 | 86.44 | 86.49 | 0 | -1.23(-1.40%) |
Sep 26, 2013 | 86.63 | 88.40 | 86.63 | 87.72 | 286,618 | +1.02(+1.18%) |
Sep 25, 2013 | 86.13 | 87.25 | 85.70 | 86.70 | 0 | +0.70(+0.81%) |
Sep 24, 2013 | 86.20 | 87.11 | 85.41 | 86.00 | 0 | +0.06(+0.07%) |
Sep 23, 2013 | 85.70 | 86.57 | 84.92 | 85.94 | 429,566 | -0.12(-0.14%) |
Sep 20, 2013 | 86.55 | 87.01 | 85.61 | 86.06 | 0 | -0.59(-0.68%) |
Sep 19, 2013 | 87.76 | 87.99 | 86.62 | 86.65 | 0 | -0.70(-0.80%) |
Sep 18, 2013 | 87.82 | 88.20 | 86.88 | 87.35 | 0 | -0.49(-0.56%) |
Sep 17, 2013 | 88.03 | 88.19 | 87.19 | 87.84 | 0 | -0.19(-0.22%) |
Sep 16, 2013 | 88.15 | 88.95 | 87.39 | 88.03 | 0 | +0.43(+0.49%) |
Sep 13, 2013 | 88.30 | 88.57 | 86.96 | 87.60 | 0 | -0.71(-0.80%) |
Sep 12, 2013 | 87.90 | 88.55 | 87.34 | 88.31 | 0 | +0.19(+0.22%) |
Sep 11, 2013 | 87.53 | 88.30 | 86.81 | 88.12 | 0 | +0.35(+0.40%) |
Sep 10, 2013 | 86.71 | 87.95 | 85.90 | 87.77 | 523,120 | +1.87(+2.17%) |
Sep 09, 2013 | 85.36 | 86.36 | 84.46 | 85.90 | 0 | +0.86(+1.02%) |
Sep 06, 2013 | 85.15 | 85.49 | 83.55 | 85.04 | 0 | -0.06(-0.07%) |
Sep 05, 2013 | 84.13 | 85.35 | 84.13 | 85.10 | 166,932 | +0.88(+1.05%) |
Sep 04, 2013 | 86.64 | 86.64 | 82.82 | 84.22 | 286,102 | +0.95(+1.15%) |
Sep 03, 2013 | 85.12 | 86.00 | 81.82 | 83.26 | 0 | -0.72(-0.86%) |
Aug 30, 2013 | 84.30 | 84.97 | 83.38 | 83.98 | 0 | -0.40(-0.47%) |
Aug 29, 2013 | 83.74 | 85.61 | 83.62 | 84.38 | 0 | +0.16(+0.19%) |
Aug 28, 2013 | 83.85 | 84.89 | 83.27 | 84.22 | 115,499 | +0.54(+0.65%) |
Aug 27, 2013 | 85.41 | 86.68 | 83.67 | 83.68 | 198,326 | -2.61(-3.02%) |
Aug 26, 2013 | 86.09 | 87.21 | 86.05 | 86.29 | 101,099 | +0.24(+0.28%) |
Aug 23, 2013 | 86.84 | 86.90 | 85.66 | 86.05 | 0 | -0.26(-0.30%) |
Aug 22, 2013 | 84.92 | 86.69 | 84.92 | 86.31 | 0 | +1.26(+1.48%) |
Aug 21, 2013 | 85.03 | 86.07 | 85.03 | 85.05 | 0 | -0.57(-0.67%) |
Aug 20, 2013 | 85.57 | 86.47 | 84.91 | 85.62 | 233,126 | +0.16(+0.19%) |
Aug 19, 2013 | 86.05 | 86.30 | 85.37 | 85.46 | 131,294 | -0.73(-0.85%) |
Aug 16, 2013 | 86.56 | 87.15 | 86.10 | 86.19 | 0 | -0.34(-0.39%) |
Aug 15, 2013 | 87.32 | 87.63 | 86.41 | 86.53 | 186,182 | -1.82(-2.06%) |
Aug 14, 2013 | 88.41 | 89.00 | 88.11 | 88.35 | 113,737 | -0.21(-0.24%) |
Aug 13, 2013 | 88.87 | 88.88 | 87.62 | 88.56 | 250,600 | +0.21(+0.24%) |
Aug 12, 2013 | 87.59 | 89.24 | 87.59 | 88.35 | 175,240 | +0.10(+0.11%) |
Aug 09, 2013 | 88.13 | 88.78 | 87.32 | 88.25 | 142,003 | +0.26(+0.30%) |
Aug 08, 2013 | 87.82 | 88.25 | 86.59 | 87.99 | 160,797 | +0.96(+1.10%) |
Aug 07, 2013 | 87.31 | 87.85 | 86.00 | 87.03 | 251,160 | -0.57(-0.65%) |
Aug 06, 2013 | 89.16 | 89.71 | 87.21 | 87.60 | 429,036 | -1.95(-2.18%) |
Aug 05, 2013 | 88.97 | 89.57 | 88.57 | 89.55 | 406,932 | +0.16(+0.18%) |
Aug 02, 2013 | 88.33 | 89.50 | 87.19 | 89.39 | 393,623 | +0.46(+0.52%) |