Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 93.70 | 93.85 | 93.09 | 93.27 | 16,768 | -0.21(-0.22%) |
Oct 30, 2013 | 95.27 | 95.27 | 93.21 | 93.47 | 31,535 | -1.41(-1.48%) |
Oct 29, 2013 | 94.42 | 94.92 | 94.25 | 94.88 | 37,861 | +0.81(+0.87%) |
Oct 28, 2013 | 94.16 | 94.16 | 93.75 | 94.06 | 15,336 | +0.10(+0.11%) |
Oct 25, 2013 | 94.00 | 94.00 | 93.39 | 93.96 | 11,732 | +0.02(+0.02%) |
Oct 24, 2013 | 93.45 | 94.11 | 93.45 | 93.94 | 18,110 | +0.60(+0.64%) |
Oct 23, 2013 | 93.12 | 93.43 | 92.82 | 93.35 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.58 | 93.40 | 92.58 | 93.25 | 23,302 | +1.00(+1.08%) |
Oct 21, 2013 | 93.09 | 93.09 | 91.92 | 92.25 | 14,317 | -0.60(-0.65%) |
Oct 18, 2013 | 93.58 | 93.58 | 92.40 | 92.85 | 28,143 | -0.41(-0.44%) |
Oct 17, 2013 | 92.23 | 93.32 | 92.15 | 93.27 | 22,932 | +1.04(+1.13%) |
Oct 16, 2013 | 90.67 | 92.23 | 90.67 | 92.23 | 18,610 | +1.80(+1.99%) |
Oct 15, 2013 | 90.98 | 91.07 | 90.43 | 90.43 | 26,486 | -0.57(-0.62%) |
Oct 14, 2013 | 90.43 | 91.03 | 89.96 | 90.99 | 14,064 | +0.19(+0.21%) |
Oct 11, 2013 | 90.92 | 91.06 | 90.55 | 90.80 | 9,513 | +0.16(+0.18%) |
Oct 10, 2013 | 89.33 | 90.65 | 89.33 | 90.64 | 14,481 | +1.87(+2.11%) |
Oct 09, 2013 | 89.53 | 89.62 | 88.10 | 88.77 | 39,398 | -1.41(-1.56%) |
Oct 08, 2013 | 91.76 | 91.76 | 90.18 | 90.18 | 34,885 | -1.73(-1.88%) |
Oct 07, 2013 | 92.31 | 92.46 | 91.88 | 91.90 | 30,318 | -1.00(-1.08%) |
Oct 04, 2013 | 92.44 | 92.97 | 92.44 | 92.91 | 5,612 | +0.59(+0.64%) |
Oct 03, 2013 | 92.74 | 92.77 | 91.95 | 92.31 | 10,927 | -0.47(-0.50%) |
Oct 02, 2013 | 92.32 | 92.86 | 92.32 | 92.78 | 11,672 | +0.23(+0.25%) |
Oct 01, 2013 | 91.82 | 92.62 | 91.76 | 92.55 | 76,284 | +1.03(+1.13%) |
Sep 27, 2013 | 91.44 | 91.84 | 91.39 | 91.51 | 5,753 | -0.23(-0.25%) |
Sep 26, 2013 | 91.35 | 91.97 | 91.35 | 91.75 | 8,367 | +0.39(+0.43%) |
Sep 25, 2013 | 92.09 | 92.09 | 91.35 | 91.35 | 27,378 | -0.61(-0.66%) |
Sep 24, 2013 | 92.26 | 92.46 | 91.88 | 91.96 | 36,608 | -0.34(-0.36%) |
Sep 23, 2013 | 93.21 | 93.21 | 92.09 | 92.30 | 6,747 | -0.92(-0.99%) |
Sep 20, 2013 | 93.80 | 93.80 | 93.13 | 93.22 | 12,942 | -0.44(-0.47%) |
Sep 19, 2013 | 93.73 | 93.91 | 93.38 | 93.66 | 11,648 | -0.10(-0.11%) |
Sep 18, 2013 | 93.07 | 93.98 | 92.49 | 93.76 | 18,316 | +0.52(+0.56%) |
Sep 17, 2013 | 93.11 | 93.27 | 92.79 | 93.24 | 13,503 | +0.25(+0.27%) |
Sep 16, 2013 | 92.93 | 93.38 | 92.08 | 92.99 | 12,787 | +0.91(+0.99%) |
Sep 13, 2013 | 92.00 | 92.08 | 91.39 | 92.08 | 13,753 | +0.23(+0.25%) |
Sep 12, 2013 | 91.59 | 92.07 | 91.53 | 91.85 | 10,618 | +0.34(+0.37%) |
Sep 11, 2013 | 91.89 | 92.10 | 91.39 | 91.51 | 12,280 | -0.38(-0.41%) |
Sep 10, 2013 | 91.66 | 92.02 | 91.59 | 91.89 | 18,542 | +0.74(+0.82%) |
Sep 09, 2013 | 90.80 | 91.20 | 90.56 | 91.14 | 26,189 | +0.51(+0.57%) |
Sep 06, 2013 | 90.88 | 91.14 | 89.55 | 90.63 | 17,472 | +0.12(+0.13%) |
Sep 05, 2013 | 90.72 | 90.72 | 90.26 | 90.51 | 17,849 | +0.12(+0.13%) |
Sep 04, 2013 | 89.58 | 90.57 | 89.55 | 90.39 | 33,396 | +0.96(+1.07%) |
Sep 03, 2013 | 89.45 | 89.87 | 88.92 | 89.43 | 33,141 | +0.45(+0.50%) |
Aug 30, 2013 | 89.74 | 89.74 | 88.79 | 88.98 | 20,397 | -0.53(-0.59%) |
Aug 29, 2013 | 88.66 | 89.78 | 88.66 | 89.51 | 7,469 | +0.66(+0.74%) |
Aug 28, 2013 | 88.44 | 89.09 | 88.03 | 88.86 | 59,977 | +0.46(+0.52%) |
Aug 27, 2013 | 89.30 | 89.79 | 88.29 | 88.39 | 36,834 | -1.87(-2.08%) |
Aug 26, 2013 | 89.94 | 90.73 | 89.94 | 90.27 | 31,471 | +0.20(+0.22%) |
Aug 23, 2013 | 89.79 | 90.07 | 89.33 | 90.07 | 19,265 | +0.39(+0.44%) |
Aug 22, 2013 | 89.37 | 89.86 | 89.28 | 89.68 | 11,098 | +0.34(+0.38%) |
Aug 21, 2013 | 89.56 | 90.05 | 89.00 | 89.33 | 21,547 | -0.17(-0.19%) |
Aug 20, 2013 | 89.18 | 89.76 | 89.18 | 89.51 | 13,762 | +0.51(+0.57%) |
Aug 19, 2013 | 88.81 | 89.53 | 88.81 | 89.00 | 42,920 | -0.14(-0.15%) |
Aug 16, 2013 | 89.57 | 89.57 | 88.92 | 89.14 | 38,365 | -0.74(-0.82%) |
Aug 15, 2013 | 90.70 | 90.70 | 89.66 | 89.87 | 45,544 | -1.36(-1.49%) |
Aug 14, 2013 | 91.77 | 92.17 | 91.24 | 91.24 | 10,962 | -0.53(-0.58%) |
Aug 13, 2013 | 91.87 | 91.96 | 91.25 | 91.77 | 15,499 | +0.22(+0.24%) |
Aug 12, 2013 | 91.59 | 91.83 | 91.24 | 91.54 | 55,095 | -0.27(-0.29%) |
Aug 09, 2013 | 92.17 | 92.24 | 91.53 | 91.81 | 18,403 | -0.44(-0.47%) |
Aug 08, 2013 | 92.59 | 92.59 | 91.69 | 92.25 | 30,922 | -0.09(-0.09%) |
Aug 07, 2013 | 92.37 | 92.51 | 92.11 | 92.33 | 10,061 | -0.27(-0.30%) |
Aug 06, 2013 | 93.31 | 93.38 | 92.54 | 92.60 | 15,770 | -0.45(-0.48%) |
Aug 05, 2013 | 93.26 | 93.38 | 92.84 | 93.05 | 20,863 | -0.02(-0.02%) |
Aug 02, 2013 | 92.58 | 93.11 | 92.58 | 93.07 | 39,111 | +0.48(+0.52%) |