Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 93.71 | 93.86 | 93.10 | 93.28 | 16,766 | -0.21(-0.22%) |
Oct 30, 2013 | 95.29 | 95.29 | 93.23 | 93.48 | 31,531 | -1.41(-1.48%) |
Oct 29, 2013 | 94.43 | 94.93 | 94.26 | 94.89 | 37,857 | +0.81(+0.87%) |
Oct 28, 2013 | 94.17 | 94.18 | 93.76 | 94.08 | 15,334 | +0.10(+0.11%) |
Oct 25, 2013 | 94.02 | 94.02 | 93.40 | 93.97 | 11,730 | +0.02(+0.02%) |
Oct 24, 2013 | 93.46 | 94.12 | 93.46 | 93.96 | 18,108 | +0.60(+0.64%) |
Oct 23, 2013 | 93.13 | 93.44 | 92.83 | 93.36 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.59 | 93.41 | 92.59 | 93.26 | 23,299 | +1.00(+1.08%) |
Oct 21, 2013 | 93.10 | 93.10 | 91.93 | 92.26 | 14,315 | -0.60(-0.65%) |
Oct 18, 2013 | 93.59 | 93.59 | 92.41 | 92.87 | 28,139 | -0.41(-0.44%) |
Oct 17, 2013 | 92.24 | 93.33 | 92.16 | 93.28 | 22,930 | +1.04(+1.13%) |
Oct 16, 2013 | 90.69 | 92.24 | 90.69 | 92.24 | 18,608 | +1.80(+1.99%) |
Oct 15, 2013 | 90.99 | 91.09 | 90.44 | 90.44 | 26,483 | -0.57(-0.62%) |
Oct 14, 2013 | 90.44 | 91.05 | 89.97 | 91.00 | 14,062 | +0.19(+0.21%) |
Oct 11, 2013 | 90.93 | 91.07 | 90.56 | 90.81 | 9,512 | +0.16(+0.18%) |
Oct 10, 2013 | 89.34 | 90.66 | 89.34 | 90.65 | 14,479 | +1.87(+2.11%) |
Oct 09, 2013 | 89.54 | 89.63 | 88.11 | 88.78 | 39,393 | -1.41(-1.56%) |
Oct 08, 2013 | 91.77 | 91.77 | 90.19 | 90.19 | 34,880 | -1.73(-1.88%) |
Oct 07, 2013 | 92.32 | 92.47 | 91.90 | 91.91 | 30,314 | -1.00(-1.08%) |
Oct 04, 2013 | 92.45 | 92.98 | 92.45 | 92.92 | 5,611 | +0.59(+0.64%) |
Oct 03, 2013 | 92.75 | 92.78 | 91.96 | 92.32 | 10,925 | -0.47(-0.50%) |
Oct 02, 2013 | 92.33 | 92.87 | 92.33 | 92.79 | 11,671 | +0.23(+0.25%) |
Oct 01, 2013 | 91.83 | 92.63 | 91.77 | 92.56 | 76,274 | +1.03(+1.13%) |
Sep 27, 2013 | 91.45 | 91.85 | 91.40 | 91.53 | 5,752 | -0.23(-0.25%) |
Sep 26, 2013 | 91.36 | 91.98 | 91.36 | 91.76 | 8,366 | +0.39(+0.43%) |
Sep 25, 2013 | 92.10 | 92.10 | 91.36 | 91.36 | 27,375 | -0.61(-0.66%) |
Sep 24, 2013 | 92.27 | 92.47 | 91.89 | 91.97 | 36,603 | -0.34(-0.36%) |
Sep 23, 2013 | 93.22 | 93.22 | 92.10 | 92.31 | 6,746 | -0.92(-0.99%) |
Sep 20, 2013 | 93.81 | 93.81 | 93.14 | 93.23 | 12,940 | -0.44(-0.47%) |
Sep 19, 2013 | 93.75 | 93.93 | 93.39 | 93.67 | 11,646 | -0.10(-0.11%) |
Sep 18, 2013 | 93.08 | 93.99 | 92.50 | 93.77 | 18,313 | +0.52(+0.56%) |
Sep 17, 2013 | 93.12 | 93.28 | 92.80 | 93.25 | 13,501 | +0.25(+0.27%) |
Sep 16, 2013 | 92.94 | 93.39 | 92.09 | 93.00 | 12,785 | +0.91(+0.99%) |
Sep 13, 2013 | 92.01 | 92.09 | 91.40 | 92.09 | 13,751 | +0.23(+0.25%) |
Sep 12, 2013 | 91.61 | 92.09 | 91.54 | 91.86 | 10,617 | +0.34(+0.37%) |
Sep 11, 2013 | 91.90 | 92.11 | 91.40 | 91.52 | 12,278 | -0.38(-0.41%) |
Sep 10, 2013 | 91.67 | 92.03 | 91.61 | 91.90 | 18,540 | +0.74(+0.82%) |
Sep 09, 2013 | 90.81 | 91.21 | 90.57 | 91.15 | 26,186 | +0.51(+0.57%) |
Sep 06, 2013 | 90.89 | 91.15 | 89.56 | 90.64 | 17,470 | +0.12(+0.13%) |
Sep 05, 2013 | 90.73 | 90.73 | 90.27 | 90.52 | 17,847 | +0.12(+0.13%) |
Sep 04, 2013 | 89.59 | 90.58 | 89.56 | 90.40 | 33,392 | +0.96(+1.07%) |
Sep 03, 2013 | 89.47 | 89.88 | 88.93 | 89.44 | 33,137 | +0.45(+0.50%) |
Aug 30, 2013 | 89.75 | 89.75 | 88.80 | 88.99 | 20,395 | -0.53(-0.59%) |
Aug 29, 2013 | 88.67 | 89.80 | 88.67 | 89.53 | 7,468 | +0.66(+0.74%) |
Aug 28, 2013 | 88.45 | 89.10 | 88.04 | 88.87 | 59,970 | +0.46(+0.52%) |
Aug 27, 2013 | 89.31 | 89.80 | 88.30 | 88.40 | 36,829 | -1.87(-2.08%) |
Aug 26, 2013 | 89.95 | 90.74 | 89.95 | 90.28 | 31,467 | +0.20(+0.22%) |
Aug 23, 2013 | 89.80 | 90.08 | 89.34 | 90.08 | 19,263 | +0.39(+0.44%) |
Aug 22, 2013 | 89.38 | 89.87 | 89.29 | 89.69 | 11,097 | +0.34(+0.38%) |
Aug 21, 2013 | 89.57 | 90.06 | 89.01 | 89.35 | 21,544 | -0.17(-0.19%) |
Aug 20, 2013 | 89.19 | 89.77 | 89.19 | 89.52 | 13,760 | +0.51(+0.57%) |
Aug 19, 2013 | 88.82 | 89.54 | 88.82 | 89.01 | 42,915 | -0.14(-0.15%) |
Aug 16, 2013 | 89.59 | 89.59 | 88.93 | 89.15 | 38,361 | -0.74(-0.82%) |
Aug 15, 2013 | 90.71 | 90.71 | 89.67 | 89.88 | 45,538 | -1.36(-1.49%) |
Aug 14, 2013 | 91.78 | 92.18 | 91.25 | 91.25 | 10,960 | -0.53(-0.58%) |
Aug 13, 2013 | 91.88 | 91.97 | 91.26 | 91.78 | 15,497 | +0.22(+0.24%) |
Aug 12, 2013 | 91.61 | 91.84 | 91.26 | 91.55 | 55,088 | -0.27(-0.29%) |
Aug 09, 2013 | 92.18 | 92.26 | 91.54 | 91.82 | 18,401 | -0.44(-0.47%) |
Aug 08, 2013 | 92.60 | 92.60 | 91.70 | 92.26 | 30,918 | -0.09(-0.09%) |
Aug 07, 2013 | 92.38 | 92.52 | 92.12 | 92.34 | 10,060 | -0.27(-0.30%) |
Aug 06, 2013 | 93.32 | 93.39 | 92.55 | 92.62 | 15,768 | -0.45(-0.48%) |
Aug 05, 2013 | 93.27 | 93.39 | 92.85 | 93.06 | 20,861 | -0.02(-0.02%) |
Aug 02, 2013 | 92.59 | 93.12 | 92.59 | 93.08 | 39,106 | +0.48(+0.52%) |