Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 92.51 | 93.24 | 92.32 | 92.70 | 4,504 | +0.24(+0.26%) |
Oct 30, 2013 | 93.04 | 93.45 | 92.45 | 92.46 | 11,543 | -1.46(-1.55%) |
Oct 29, 2013 | 93.60 | 93.97 | 93.26 | 93.92 | 17,828 | -0.26(-0.28%) |
Oct 28, 2013 | 94.30 | 94.36 | 93.65 | 94.18 | 18,617 | -1.55(-1.62%) |
Oct 25, 2013 | 94.29 | 95.82 | 94.29 | 95.73 | 4,424 | +0.39(+0.41%) |
Oct 24, 2013 | 94.50 | 95.50 | 94.50 | 95.34 | 8,617 | +2.61(+2.81%) |
Oct 23, 2013 | 92.52 | 92.78 | 92.40 | 92.73 | 15,486 | -0.39(-0.42%) |
Oct 22, 2013 | 92.55 | 93.14 | 92.42 | 93.12 | 6,423 | +1.92(+2.11%) |
Oct 21, 2013 | 90.68 | 91.20 | 90.68 | 91.20 | 3,413 | +2.53(+2.85%) |
Oct 18, 2013 | 88.62 | 89.28 | 88.47 | 88.67 | 11,954 | -0.66(-0.74%) |
Oct 17, 2013 | 89.12 | 89.54 | 88.69 | 89.33 | 7,786 | +0.83(+0.94%) |
Oct 16, 2013 | 88.12 | 88.95 | 87.97 | 88.50 | 5,698 | -0.85(-0.95%) |
Oct 15, 2013 | 90.37 | 90.37 | 89.19 | 89.35 | 3,134 | -1.16(-1.28%) |
Oct 14, 2013 | 89.85 | 90.93 | 89.85 | 90.51 | 3,776 | -0.24(-0.26%) |
Oct 11, 2013 | 89.92 | 90.83 | 89.49 | 90.75 | 37,110 | +0.77(+0.86%) |
Oct 10, 2013 | 88.64 | 89.99 | 88.63 | 89.98 | 12,169 | +2.79(+3.20%) |
Oct 09, 2013 | 87.39 | 87.39 | 86.54 | 87.19 | 7,632 | -1.46(-1.64%) |
Oct 08, 2013 | 90.35 | 90.46 | 88.31 | 88.65 | 10,511 | -1.81(-2.00%) |
Oct 07, 2013 | 90.17 | 90.52 | 90.17 | 90.46 | 3,067 | +0.31(+0.34%) |
Oct 04, 2013 | 89.61 | 90.23 | 89.50 | 90.15 | 4,861 | +0.20(+0.22%) |
Oct 03, 2013 | 91.00 | 91.00 | 89.43 | 89.95 | 11,373 | -1.67(-1.82%) |
Oct 02, 2013 | 92.08 | 92.08 | 91.03 | 91.62 | 16,464 | -0.95(-1.03%) |
Oct 01, 2013 | 92.14 | 93.04 | 92.14 | 92.57 | 95,743 | +1.22(+1.34%) |
Sep 30, 2013 | 89.54 | 91.35 | 89.54 | 91.35 | 47,500 | -0.13(-0.14%) |
Sep 27, 2013 | 90.91 | 91.48 | 90.63 | 91.48 | 75,892 | +0.38(+0.42%) |
Sep 26, 2013 | 90.52 | 91.64 | 90.51 | 91.10 | 68,836 | +0.60(+0.66%) |
Sep 25, 2013 | 90.31 | 90.70 | 90.07 | 90.50 | 2,944 | -0.33(-0.36%) |
Sep 24, 2013 | 89.87 | 91.00 | 89.87 | 90.83 | 5,764 | +1.34(+1.50%) |
Sep 23, 2013 | 89.19 | 89.88 | 88.97 | 89.49 | 8,305 | +0.93(+1.05%) |
Sep 20, 2013 | 89.28 | 89.28 | 88.55 | 88.56 | 6,865 | -1.28(-1.42%) |
Sep 19, 2013 | 89.26 | 89.87 | 89.25 | 89.84 | 28,456 | +0.25(+0.28%) |
Sep 18, 2013 | 87.82 | 89.59 | 87.51 | 89.59 | 40,115 | +2.63(+3.03%) |
Sep 17, 2013 | 88.12 | 88.12 | 86.75 | 86.96 | 4,018 | -1.14(-1.30%) |
Sep 16, 2013 | 89.05 | 89.33 | 88.10 | 88.10 | 19,497 | -1.23(-1.38%) |
Sep 13, 2013 | 90.83 | 90.83 | 89.20 | 89.33 | 18,675 | -0.73(-0.81%) |
Sep 12, 2013 | 89.77 | 90.44 | 89.57 | 90.06 | 8,736 | +1.09(+1.23%) |
Sep 11, 2013 | 89.20 | 90.37 | 88.83 | 88.97 | 4,818 | -0.41(-0.46%) |
Sep 10, 2013 | 89.83 | 90.02 | 89.16 | 89.38 | 6,240 | -0.47(-0.52%) |
Sep 09, 2013 | 90.08 | 90.08 | 89.14 | 89.85 | 3,350 | -0.23(-0.26%) |
Sep 06, 2013 | 90.64 | 90.64 | 89.05 | 90.08 | 359,038 | +0.25(+0.28%) |
Sep 05, 2013 | 89.36 | 89.84 | 89.00 | 89.83 | 266,862 | +2.11(+2.41%) |
Sep 04, 2013 | 88.45 | 88.45 | 87.33 | 87.72 | 20,191 | -0.47(-0.54%) |
Sep 03, 2013 | 88.01 | 88.19 | 87.96 | 88.19 | 872 | +1.86(+2.15%) |
Aug 30, 2013 | 87.38 | 87.38 | 85.97 | 86.33 | 5,788 | -0.02(-0.02%) |
Aug 29, 2013 | 86.54 | 87.53 | 86.27 | 86.35 | 10,668 | +1.20(+1.41%) |
Aug 28, 2013 | 84.70 | 85.28 | 84.14 | 85.15 | 5,762 | -1.33(-1.54%) |
Aug 27, 2013 | 87.25 | 87.25 | 86.48 | 86.48 | 11,805 | -2.13(-2.40%) |
Aug 26, 2013 | 88.98 | 90.04 | 88.52 | 88.61 | 5,576 | -0.29(-0.33%) |
Aug 23, 2013 | 89.66 | 89.66 | 88.40 | 88.90 | 8,088 | -0.03(-0.03%) |
Aug 22, 2013 | 88.94 | 89.19 | 87.85 | 88.93 | 10,567 | +0.58(+0.66%) |
Aug 21, 2013 | 89.08 | 89.20 | 87.94 | 88.35 | 13,741 | +0.12(+0.14%) |
Aug 20, 2013 | 88.39 | 88.43 | 88.11 | 88.23 | 1,128 | +0.21(+0.24%) |
Aug 19, 2013 | 88.09 | 88.90 | 88.02 | 88.02 | 21,842 | -0.25(-0.28%) |
Aug 16, 2013 | 87.96 | 88.29 | 87.53 | 88.27 | 8,013 | +0.76(+0.87%) |
Aug 15, 2013 | 87.96 | 88.16 | 87.10 | 87.51 | 5,339 | -1.49(-1.67%) |
Aug 14, 2013 | 88.81 | 89.77 | 88.81 | 89.00 | 5,102 | +0.35(+0.39%) |
Aug 13, 2013 | 89.40 | 89.70 | 88.29 | 88.65 | 8,948 | -0.86(-0.96%) |
Aug 12, 2013 | 90.55 | 90.55 | 89.43 | 89.51 | 6,827 | -3.09(-3.34%) |
Aug 09, 2013 | 92.22 | 92.60 | 92.00 | 92.60 | 4,856 | +0.04(+0.04%) |
Aug 08, 2013 | 92.73 | 92.74 | 92.07 | 92.56 | 4,118 | -0.44(-0.47%) |
Aug 07, 2013 | 92.89 | 93.00 | 92.52 | 93.00 | 6,172 | +1.69(+1.85%) |
Aug 06, 2013 | 92.02 | 92.33 | 91.26 | 91.31 | 122,389 | -0.01(-0.01%) |
Aug 05, 2013 | 91.01 | 91.39 | 90.90 | 91.32 | 20,645 | -0.55(-0.60%) |
Aug 02, 2013 | 90.71 | 92.24 | 90.63 | 91.87 | 7,044 | +1.22(+1.35%) |