Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 94.29 | 94.89 | 93.98 | 94.41 | 1,977,911 | +0.19(+0.20%) |
Oct 30, 2013 | 94.88 | 95.13 | 93.77 | 94.21 | 1,384,719 | -0.79(-0.83%) |
Oct 29, 2013 | 94.14 | 95.20 | 93.90 | 95.01 | 2,349,629 | +1.12(+1.19%) |
Oct 28, 2013 | 92.97 | 94.64 | 92.97 | 93.89 | 2,250,388 | +0.73(+0.78%) |
Oct 25, 2013 | 92.78 | 93.17 | 92.24 | 93.16 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.44 | 93.45 | 92.15 | 93.00 | 2,812,398 | -0.74(-0.79%) |
Oct 23, 2013 | 93.81 | 94.43 | 93.62 | 93.73 | 1,478,828 | -0.52(-0.55%) |
Oct 22, 2013 | 93.75 | 95.12 | 93.68 | 94.25 | 1,728,049 | +0.34(+0.37%) |
Oct 21, 2013 | 93.93 | 94.01 | 93.41 | 93.91 | 1,817,964 | -0.21(-0.22%) |
Oct 18, 2013 | 94.66 | 94.69 | 93.31 | 94.12 | 3,409,756 | -0.49(-0.52%) |
Oct 17, 2013 | 93.79 | 94.97 | 93.69 | 94.61 | 2,624,487 | +0.72(+0.77%) |
Oct 16, 2013 | 93.02 | 94.00 | 92.50 | 93.89 | 2,297,254 | +1.60(+1.73%) |
Oct 15, 2013 | 92.61 | 92.89 | 92.22 | 92.29 | 1,878,783 | -0.72(-0.77%) |
Oct 14, 2013 | 92.01 | 93.05 | 92.01 | 93.01 | 1,491,289 | +0.29(+0.31%) |
Oct 11, 2013 | 92.13 | 92.81 | 91.80 | 92.73 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 91.99 | 92.77 | 91.31 | 92.57 | 2,969,253 | +0.89(+0.97%) |
Oct 09, 2013 | 88.87 | 92.19 | 88.13 | 91.68 | 7,313,985 | +1.90(+2.12%) |
Oct 08, 2013 | 90.80 | 91.04 | 89.70 | 89.77 | 2,674,421 | -0.96(-1.06%) |
Oct 07, 2013 | 91.05 | 91.34 | 90.69 | 90.73 | 1,612,857 | -0.82(-0.90%) |
Oct 04, 2013 | 91.35 | 91.96 | 91.23 | 91.56 | 1,356,138 | +0.02(+0.02%) |
Oct 03, 2013 | 91.48 | 92.12 | 91.13 | 91.54 | 2,007,680 | -0.32(-0.35%) |
Oct 02, 2013 | 91.70 | 92.08 | 91.46 | 91.86 | 2,042,294 | -0.14(-0.16%) |
Oct 01, 2013 | 92.09 | 92.14 | 91.73 | 92.01 | 1,808,869 | -0.14(-0.15%) |
Sep 30, 2013 | 92.03 | 92.45 | 91.80 | 92.14 | 2,286,096 | -0.44(-0.48%) |
Sep 27, 2013 | 92.49 | 92.97 | 92.34 | 92.58 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.72 | 93.19 | 92.20 | 93.13 | 1,295,075 | +0.79(+0.86%) |
Sep 25, 2013 | 93.17 | 93.26 | 92.01 | 92.33 | 2,835,747 | -0.74(-0.80%) |
Sep 24, 2013 | 93.86 | 94.47 | 93.06 | 93.08 | 2,024,615 | -0.98(-1.05%) |
Sep 23, 2013 | 93.67 | 94.53 | 93.65 | 94.06 | 2,199,170 | -0.30(-0.31%) |
Sep 20, 2013 | 95.49 | 95.57 | 94.09 | 94.36 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.26 | 95.58 | 94.91 | 95.37 | 1,524,319 | +0.45(+0.47%) |
Sep 18, 2013 | 94.15 | 95.26 | 93.57 | 94.92 | 2,320,355 | +0.59(+0.62%) |
Sep 17, 2013 | 93.85 | 94.82 | 93.68 | 94.33 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.59 | 94.68 | 93.57 | 93.89 | 2,228,158 | +0.26(+0.27%) |
Sep 13, 2013 | 94.83 | 94.86 | 93.53 | 93.63 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.25 | 95.47 | 94.29 | 94.56 | 1,702,963 | -0.85(-0.89%) |
Sep 11, 2013 | 94.06 | 95.48 | 94.01 | 95.41 | 2,260,541 | +1.54(+1.65%) |
Sep 10, 2013 | 92.69 | 94.05 | 92.43 | 93.86 | 2,078,171 | +1.58(+1.71%) |
Sep 09, 2013 | 91.34 | 92.38 | 91.15 | 92.29 | 1,552,804 | +0.80(+0.87%) |
Sep 06, 2013 | 91.45 | 92.01 | 90.50 | 91.49 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.41 | 92.09 | 90.41 | 91.70 | 3,204,721 | +2.50(+2.80%) |
Sep 04, 2013 | 89.60 | 89.83 | 89.09 | 89.21 | 1,747,240 | -0.38(-0.43%) |
Sep 03, 2013 | 90.25 | 90.51 | 89.25 | 89.59 | 1,502,412 | +0.09(+0.10%) |
Aug 30, 2013 | 89.40 | 89.76 | 88.93 | 89.50 | 0 | +0.38(+0.43%) |
Aug 29, 2013 | 88.24 | 89.52 | 88.16 | 89.12 | 1,698,068 | +0.74(+0.84%) |
Aug 28, 2013 | 89.38 | 89.38 | 88.29 | 88.37 | 2,059,183 | -0.97(-1.08%) |
Aug 27, 2013 | 88.99 | 89.51 | 88.83 | 89.34 | 1,766,076 | -0.16(-0.18%) |
Aug 26, 2013 | 90.41 | 90.50 | 89.48 | 89.50 | 1,291,550 | -0.96(-1.06%) |
Aug 23, 2013 | 90.08 | 90.80 | 89.33 | 90.46 | 0 | +0.66(+0.74%) |
Aug 22, 2013 | 89.65 | 90.07 | 89.53 | 89.80 | 1,246,441 | +0.22(+0.25%) |
Aug 21, 2013 | 90.11 | 90.30 | 89.49 | 89.57 | 0 | -0.70(-0.78%) |
Aug 20, 2013 | 89.80 | 90.64 | 89.69 | 90.28 | 1,811,696 | +0.61(+0.68%) |
Aug 19, 2013 | 89.53 | 90.36 | 89.45 | 89.67 | 1,574,272 | +0.14(+0.16%) |
Aug 16, 2013 | 89.42 | 90.01 | 89.33 | 89.53 | 0 | +0.09(+0.10%) |
Aug 15, 2013 | 89.97 | 90.23 | 89.21 | 89.44 | 2,068,397 | -1.59(-1.75%) |
Aug 14, 2013 | 92.13 | 92.21 | 90.88 | 91.03 | 2,070,362 | -1.50(-1.62%) |
Aug 13, 2013 | 93.08 | 93.09 | 91.81 | 92.53 | 1,536,261 | -0.06(-0.07%) |
Aug 12, 2013 | 92.48 | 92.97 | 92.02 | 92.59 | 1,989,739 | +0.08(+0.09%) |
Aug 09, 2013 | 93.49 | 93.80 | 92.30 | 92.51 | 2,096,279 | -1.41(-1.50%) |
Aug 08, 2013 | 94.45 | 95.13 | 92.87 | 93.92 | 2,965,187 | -1.56(-1.63%) |
Aug 07, 2013 | 95.33 | 95.62 | 94.77 | 95.48 | 1,621,903 | +0.12(+0.13%) |
Aug 06, 2013 | 95.15 | 95.69 | 94.98 | 95.36 | 1,599,821 | -0.45(-0.47%) |
Aug 05, 2013 | 95.32 | 95.92 | 94.91 | 95.81 | 1,675,137 | +0.56(+0.59%) |
Aug 02, 2013 | 94.40 | 95.36 | 94.10 | 95.26 | 1,885,469 | +0.82(+0.87%) |