Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 89.67 | 90.33 | 89.42 | 89.83 | 104,589 | +0.19(+0.21%) |
Oct 30, 2013 | 90.37 | 90.49 | 89.21 | 89.64 | 105,015 | -0.47(-0.52%) |
Oct 29, 2013 | 89.84 | 90.11 | 89.56 | 90.11 | 134,378 | +0.51(+0.56%) |
Oct 28, 2013 | 89.85 | 89.87 | 89.35 | 89.60 | 114,637 | -0.22(-0.24%) |
Oct 25, 2013 | 89.84 | 89.97 | 89.38 | 89.82 | 90,333 | +0.43(+0.48%) |
Oct 24, 2013 | 88.94 | 89.40 | 88.58 | 89.40 | 109,419 | +0.87(+0.99%) |
Oct 23, 2013 | 88.77 | 88.99 | 88.24 | 88.52 | 110,113 | -0.50(-0.56%) |
Oct 22, 2013 | 88.85 | 89.32 | 88.46 | 89.02 | 173,378 | +0.57(+0.64%) |
Oct 21, 2013 | 88.47 | 88.47 | 88.08 | 88.45 | 115,511 | +0.16(+0.18%) |
Oct 18, 2013 | 88.08 | 88.42 | 87.79 | 88.30 | 155,185 | +0.57(+0.65%) |
Oct 17, 2013 | 86.97 | 87.75 | 86.78 | 87.73 | 162,368 | +0.41(+0.47%) |
Oct 16, 2013 | 86.65 | 87.32 | 86.46 | 87.32 | 241,950 | +1.26(+1.47%) |
Oct 15, 2013 | 86.66 | 86.66 | 85.86 | 86.05 | 168,862 | -0.70(-0.80%) |
Oct 14, 2013 | 85.81 | 86.81 | 85.79 | 86.75 | 109,167 | +0.44(+0.51%) |
Oct 11, 2013 | 85.57 | 86.44 | 85.54 | 86.32 | 136,809 | +0.65(+0.75%) |
Oct 10, 2013 | 84.73 | 85.75 | 84.73 | 85.67 | 124,573 | +1.85(+2.21%) |
Oct 09, 2013 | 84.27 | 84.27 | 83.13 | 83.82 | 194,163 | -0.24(-0.28%) |
Oct 08, 2013 | 85.67 | 85.68 | 84.06 | 84.06 | 163,237 | -1.57(-1.83%) |
Oct 07, 2013 | 85.87 | 86.33 | 85.63 | 85.63 | 99,880 | -1.15(-1.33%) |
Oct 04, 2013 | 86.16 | 86.87 | 86.01 | 86.78 | 125,124 | +0.67(+0.78%) |
Oct 03, 2013 | 86.80 | 86.93 | 85.60 | 86.11 | 97,606 | -0.79(-0.91%) |
Oct 02, 2013 | 86.66 | 87.03 | 86.28 | 86.90 | 134,390 | -0.13(-0.15%) |
Oct 01, 2013 | 86.32 | 87.09 | 86.32 | 87.03 | 112,186 | +0.53(+0.62%) |
Sep 27, 2013 | 86.41 | 86.62 | 86.15 | 86.50 | 74,224 | +0.03(+0.03%) |
Sep 26, 2013 | 85.93 | 86.57 | 85.93 | 86.47 | 82,562 | +0.73(+0.85%) |
Sep 25, 2013 | 86.25 | 86.25 | 85.65 | 85.74 | 97,672 | -0.27(-0.31%) |
Sep 24, 2013 | 85.82 | 86.61 | 85.77 | 86.01 | 274,385 | +0.10(+0.12%) |
Sep 23, 2013 | 86.26 | 86.37 | 85.46 | 85.91 | 127,583 | -0.62(-0.72%) |
Sep 20, 2013 | 87.11 | 87.26 | 86.48 | 86.53 | 74,754 | -0.56(-0.64%) |
Sep 19, 2013 | 87.25 | 87.34 | 86.90 | 87.08 | 128,838 | +0.12(+0.14%) |
Sep 18, 2013 | 85.95 | 87.26 | 85.58 | 86.96 | 126,854 | +0.92(+1.06%) |
Sep 17, 2013 | 85.54 | 86.10 | 85.44 | 86.05 | 77,374 | +0.61(+0.71%) |
Sep 16, 2013 | 86.11 | 85.93 | 85.35 | 85.43 | 113,190 | +0.27(+0.32%) |
Sep 13, 2013 | 84.81 | 85.17 | 84.55 | 85.16 | 59,269 | +0.43(+0.50%) |
Sep 12, 2013 | 85.23 | 85.23 | 84.53 | 84.74 | 80,697 | -0.35(-0.41%) |
Sep 11, 2013 | 84.59 | 85.09 | 84.57 | 85.09 | 109,671 | +0.47(+0.56%) |
Sep 10, 2013 | 84.27 | 84.61 | 84.16 | 84.61 | 135,707 | +0.86(+1.03%) |
Sep 09, 2013 | 83.21 | 83.84 | 83.21 | 83.75 | 74,955 | +0.85(+1.02%) |
Sep 06, 2013 | 83.45 | 83.48 | 82.14 | 82.90 | 74,995 | -0.14(-0.17%) |
Sep 05, 2013 | 83.11 | 83.37 | 82.97 | 83.04 | 145,063 | +0.13(+0.15%) |
Sep 04, 2013 | 82.07 | 83.04 | 81.98 | 82.92 | 69,165 | +0.85(+1.04%) |
Sep 03, 2013 | 82.41 | 82.82 | 81.72 | 82.07 | 101,144 | +0.53(+0.65%) |
Aug 30, 2013 | 82.19 | 82.19 | 81.27 | 81.53 | 44,699 | -0.58(-0.71%) |
Aug 29, 2013 | 81.48 | 82.48 | 81.48 | 82.12 | 40,053 | +0.54(+0.66%) |
Aug 28, 2013 | 81.15 | 81.84 | 81.01 | 81.58 | 56,900 | +0.43(+0.53%) |
Aug 27, 2013 | 81.99 | 82.14 | 81.11 | 81.15 | 186,560 | -1.50(-1.82%) |
Aug 26, 2013 | 82.97 | 83.35 | 82.62 | 82.65 | 94,378 | -0.12(-0.15%) |
Aug 23, 2013 | 82.93 | 82.97 | 82.40 | 82.77 | 64,649 | +0.05(+0.06%) |
Aug 22, 2013 | 82.08 | 82.84 | 81.96 | 82.72 | 60,516 | +0.85(+1.03%) |
Aug 21, 2013 | 82.35 | 82.59 | 81.77 | 81.88 | 61,789 | -0.71(-0.86%) |
Aug 20, 2013 | 81.94 | 82.76 | 81.94 | 82.58 | 60,917 | +0.84(+1.02%) |
Aug 19, 2013 | 82.01 | 82.40 | 81.67 | 81.74 | 77,391 | -0.31(-0.37%) |
Aug 16, 2013 | 82.35 | 82.73 | 82.05 | 82.05 | 63,061 | -0.31(-0.38%) |
Aug 15, 2013 | 83.14 | 83.14 | 82.15 | 82.36 | 154,542 | -1.50(-1.79%) |
Aug 14, 2013 | 84.66 | 84.66 | 83.78 | 83.86 | 99,184 | -0.83(-0.98%) |
Aug 13, 2013 | 84.81 | 84.88 | 84.09 | 84.69 | 58,519 | +0.01(+0.01%) |
Aug 12, 2013 | 84.52 | 84.92 | 84.02 | 84.68 | 54,063 | -0.02(-0.02%) |
Aug 09, 2013 | 84.90 | 85.29 | 84.45 | 84.70 | 70,051 | -0.21(-0.25%) |
Aug 08, 2013 | 84.79 | 85.10 | 84.41 | 84.91 | 96,847 | +0.64(+0.76%) |
Aug 07, 2013 | 84.71 | 84.79 | 84.06 | 84.27 | 59,265 | -0.67(-0.79%) |
Aug 06, 2013 | 85.45 | 85.57 | 84.58 | 84.95 | 112,989 | -0.57(-0.66%) |
Aug 05, 2013 | 85.50 | 85.63 | 85.33 | 85.51 | 153,213 | -0.05(-0.06%) |
Aug 02, 2013 | 85.10 | 85.63 | 84.90 | 85.57 | 220,485 | +0.44(+0.52%) |