Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 90.05 | 90.30 | 87.89 | 89.34 | 3,037,871 | -0.68(-0.75%) |
Oct 30, 2013 | 91.86 | 92.33 | 88.63 | 90.02 | 2,535,880 | -1.64(-1.79%) |
Oct 29, 2013 | 91.04 | 91.79 | 90.64 | 91.66 | 2,617,463 | +1.11(+1.22%) |
Oct 28, 2013 | 90.26 | 90.92 | 89.63 | 90.55 | 3,288,737 | +0.40(+0.45%) |
Oct 25, 2013 | 88.42 | 90.18 | 88.38 | 90.15 | 3,702,191 | +1.74(+1.97%) |
Oct 24, 2013 | 86.52 | 88.64 | 85.57 | 88.41 | 5,591,436 | +1.88(+2.18%) |
Oct 23, 2013 | 88.67 | 88.71 | 86.18 | 86.52 | 5,098,464 | -2.89(-3.23%) |
Oct 22, 2013 | 90.01 | 91.19 | 88.69 | 89.41 | 3,505,129 | -0.63(-0.70%) |
Oct 21, 2013 | 91.61 | 92.10 | 89.89 | 90.04 | 2,636,502 | -1.30(-1.43%) |
Oct 18, 2013 | 91.12 | 91.72 | 90.16 | 91.34 | 2,723,891 | +0.63(+0.69%) |
Oct 17, 2013 | 91.35 | 91.49 | 90.06 | 90.71 | 2,371,239 | -0.73(-0.80%) |
Oct 16, 2013 | 90.56 | 92.01 | 90.37 | 91.44 | 3,911,799 | +1.59(+1.77%) |
Oct 15, 2013 | 89.54 | 90.65 | 89.15 | 89.85 | 2,637,107 | +0.08(+0.08%) |
Oct 14, 2013 | 88.63 | 90.13 | 88.39 | 89.77 | 2,277,013 | +0.27(+0.30%) |
Oct 11, 2013 | 87.96 | 89.99 | 87.84 | 89.50 | 2,284,671 | +0.98(+1.11%) |
Oct 10, 2013 | 87.56 | 88.67 | 86.61 | 88.52 | 2,191,713 | +2.16(+2.50%) |
Oct 09, 2013 | 86.98 | 87.73 | 85.88 | 86.36 | 1,919,667 | -0.01(-0.01%) |
Oct 08, 2013 | 87.81 | 88.43 | 86.15 | 86.37 | 2,364,381 | -1.39(-1.58%) |
Oct 07, 2013 | 87.45 | 88.97 | 87.24 | 87.76 | 1,999,418 | -0.28(-0.32%) |
Oct 04, 2013 | 87.33 | 88.23 | 86.94 | 88.04 | 1,779,113 | +0.86(+0.99%) |
Oct 03, 2013 | 88.44 | 88.87 | 87.03 | 87.18 | 2,356,499 | -1.59(-1.80%) |
Oct 02, 2013 | 87.33 | 88.79 | 86.61 | 88.77 | 2,651,282 | +1.16(+1.33%) |
Oct 01, 2013 | 87.09 | 88.56 | 86.73 | 87.61 | 2,751,733 | +0.42(+0.48%) |
Sep 30, 2013 | 87.45 | 87.84 | 86.73 | 87.19 | 2,772,713 | -1.44(-1.63%) |
Sep 27, 2013 | 88.30 | 88.74 | 87.70 | 88.63 | 1,718,599 | +0.05(+0.05%) |
Sep 26, 2013 | 89.05 | 89.31 | 87.59 | 88.58 | 2,237,523 | -0.33(-0.37%) |
Sep 25, 2013 | 88.53 | 89.73 | 88.47 | 88.91 | 2,371,305 | +0.11(+0.13%) |
Sep 24, 2013 | 88.25 | 90.02 | 87.86 | 88.80 | 3,509,053 | +0.56(+0.64%) |
Sep 23, 2013 | 87.62 | 88.49 | 86.87 | 88.24 | 1,885,676 | +0.39(+0.45%) |
Sep 20, 2013 | 88.86 | 89.05 | 87.57 | 87.84 | 2,810,961 | -1.04(-1.17%) |
Sep 19, 2013 | 89.31 | 89.63 | 88.34 | 88.88 | 2,833,376 | -0.15(-0.17%) |
Sep 18, 2013 | 87.88 | 89.16 | 87.84 | 89.03 | 2,717,218 | +1.21(+1.38%) |
Sep 17, 2013 | 87.36 | 88.39 | 86.91 | 87.82 | 2,446,522 | +0.29(+0.33%) |
Sep 16, 2013 | 89.44 | 89.46 | 87.32 | 87.53 | 3,582,721 | -1.26(-1.42%) |
Sep 13, 2013 | 90.66 | 90.71 | 88.56 | 88.79 | 3,483,140 | -0.78(-0.87%) |
Sep 12, 2013 | 88.65 | 89.76 | 88.24 | 89.57 | 3,565,335 | +0.81(+0.91%) |
Sep 11, 2013 | 87.78 | 88.76 | 87.20 | 88.76 | 2,076,648 | +1.19(+1.36%) |
Sep 10, 2013 | 88.06 | 88.27 | 86.61 | 87.57 | 2,927,496 | -0.58(-0.66%) |
Sep 09, 2013 | 87.33 | 88.26 | 87.33 | 88.15 | 2,447,740 | +1.12(+1.28%) |
Sep 06, 2013 | 86.82 | 87.96 | 86.29 | 87.04 | 2,697,885 | +0.24(+0.28%) |
Sep 05, 2013 | 86.36 | 87.03 | 86.30 | 86.79 | 1,637,896 | +0.55(+0.64%) |
Sep 04, 2013 | 86.63 | 86.87 | 86.04 | 86.24 | 2,470,819 | -0.51(-0.59%) |
Sep 03, 2013 | 86.49 | 86.91 | 85.81 | 86.76 | 2,072,823 | +1.21(+1.41%) |
Aug 30, 2013 | 85.73 | 86.26 | 84.95 | 85.55 | 2,173,750 | -0.22(-0.25%) |
Aug 29, 2013 | 86.14 | 86.75 | 85.70 | 85.76 | 2,808,910 | -0.87(-1.00%) |
Aug 28, 2013 | 85.39 | 87.16 | 85.39 | 86.63 | 4,346,844 | +1.59(+1.87%) |
Aug 27, 2013 | 84.41 | 86.02 | 84.40 | 85.04 | 3,028,718 | -0.13(-0.15%) |
Aug 26, 2013 | 86.04 | 86.18 | 84.91 | 85.17 | 3,371,229 | +1.14(+1.36%) |
Aug 23, 2013 | 83.80 | 84.12 | 83.15 | 84.03 | 1,749,788 | +0.51(+0.60%) |
Aug 22, 2013 | 83.21 | 84.06 | 82.83 | 83.53 | 1,717,111 | +0.67(+0.81%) |
Aug 21, 2013 | 83.69 | 84.02 | 82.66 | 82.85 | 2,286,566 | -1.17(-1.39%) |
Aug 20, 2013 | 83.41 | 84.66 | 83.12 | 84.02 | 2,248,828 | +0.79(+0.94%) |
Aug 19, 2013 | 85.33 | 85.37 | 83.08 | 83.24 | 3,687,670 | -2.41(-2.81%) |
Aug 16, 2013 | 84.11 | 86.04 | 83.71 | 85.64 | 5,467,425 | +2.17(+2.60%) |
Aug 15, 2013 | 82.54 | 84.11 | 81.95 | 83.47 | 2,652,369 | +0.21(+0.25%) |
Aug 14, 2013 | 83.22 | 83.57 | 82.63 | 83.27 | 2,411,420 | -0.12(-0.15%) |
Aug 13, 2013 | 83.43 | 83.58 | 82.44 | 83.39 | 2,502,456 | -0.03(-0.03%) |
Aug 12, 2013 | 83.22 | 83.93 | 82.83 | 83.42 | 2,355,742 | -0.62(-0.73%) |
Aug 09, 2013 | 84.61 | 84.83 | 83.42 | 84.03 | 2,174,835 | -0.64(-0.75%) |
Aug 08, 2013 | 83.87 | 84.81 | 82.95 | 84.67 | 3,233,511 | +1.17(+1.40%) |
Aug 07, 2013 | 83.24 | 83.67 | 82.57 | 83.50 | 2,934,078 | +0.10(+0.12%) |
Aug 06, 2013 | 84.61 | 84.85 | 82.91 | 83.40 | 3,012,441 | -1.62(-1.90%) |
Aug 05, 2013 | 84.38 | 85.30 | 84.33 | 85.02 | 2,358,992 | +0.36(+0.43%) |
Aug 02, 2013 | 84.36 | 84.88 | 83.88 | 84.65 | 3,053,883 | +0.06(+0.07%) |