Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 96.66 | 96.80 | 95.92 | 96.18 | 70,564 | -0.31(-0.32%) |
Oct 30, 2013 | 97.37 | 97.39 | 96.28 | 96.49 | 191,195 | -0.62(-0.64%) |
Oct 29, 2013 | 96.64 | 97.12 | 96.46 | 97.11 | 118,951 | +0.60(+0.62%) |
Oct 28, 2013 | 96.14 | 96.72 | 96.05 | 96.52 | 1,104,275 | +0.25(+0.26%) |
Oct 25, 2013 | 96.25 | 96.27 | 95.75 | 96.27 | 66,585 | +0.08(+0.08%) |
Oct 24, 2013 | 96.57 | 96.65 | 96.11 | 96.19 | 104,672 | -0.13(-0.13%) |
Oct 23, 2013 | 96.15 | 96.40 | 95.78 | 96.32 | 75,463 | -0.09(-0.09%) |
Oct 22, 2013 | 95.67 | 96.55 | 95.63 | 96.40 | 95,203 | +0.96(+1.01%) |
Oct 21, 2013 | 95.82 | 95.83 | 95.17 | 95.44 | 171,507 | -0.46(-0.48%) |
Oct 18, 2013 | 96.37 | 96.37 | 95.42 | 95.90 | 695,552 | -0.37(-0.39%) |
Oct 17, 2013 | 95.05 | 96.34 | 95.02 | 96.27 | 93,523 | +0.68(+0.71%) |
Oct 16, 2013 | 94.18 | 95.61 | 94.18 | 95.60 | 947,154 | +1.99(+2.13%) |
Oct 15, 2013 | 94.07 | 94.33 | 93.49 | 93.60 | 203,232 | -0.51(-0.54%) |
Oct 14, 2013 | 93.10 | 94.17 | 92.82 | 94.11 | 2,465,680 | +0.64(+0.69%) |
Oct 11, 2013 | 93.20 | 93.61 | 93.00 | 93.47 | 300,584 | +0.61(+0.65%) |
Oct 10, 2013 | 92.13 | 93.06 | 92.13 | 92.87 | 2,165,631 | +1.82(+2.00%) |
Oct 09, 2013 | 91.36 | 91.44 | 90.47 | 91.05 | 1,450,311 | -0.23(-0.26%) |
Oct 08, 2013 | 92.76 | 92.79 | 91.26 | 91.28 | 449,468 | -1.60(-1.72%) |
Oct 07, 2013 | 93.31 | 93.45 | 92.81 | 92.88 | 108,665 | -0.94(-1.01%) |
Oct 04, 2013 | 93.22 | 93.97 | 92.97 | 93.82 | 193,986 | +0.84(+0.90%) |
Oct 03, 2013 | 93.52 | 93.57 | 92.57 | 92.98 | 335,604 | -0.85(-0.91%) |
Oct 02, 2013 | 93.33 | 93.85 | 93.19 | 93.83 | 1,261,724 | -0.16(-0.18%) |
Oct 01, 2013 | 92.74 | 93.99 | 92.74 | 93.99 | 1,118,302 | +1.29(+1.39%) |
Sep 30, 2013 | 92.27 | 92.91 | 92.12 | 92.70 | 261,507 | -0.21(-0.22%) |
Sep 27, 2013 | 92.68 | 93.09 | 92.48 | 92.91 | 71,452 | -0.07(-0.07%) |
Sep 26, 2013 | 92.76 | 93.28 | 92.67 | 92.98 | 72,069 | +0.41(+0.44%) |
Sep 25, 2013 | 93.45 | 93.45 | 92.56 | 92.57 | 94,585 | -0.68(-0.73%) |
Sep 24, 2013 | 93.56 | 93.82 | 93.23 | 93.25 | 124,505 | -0.42(-0.45%) |
Sep 23, 2013 | 94.22 | 94.22 | 93.26 | 93.67 | 998,859 | -0.74(-0.79%) |
Sep 20, 2013 | 94.66 | 94.90 | 94.24 | 94.41 | 58,794 | -0.19(-0.20%) |
Sep 19, 2013 | 94.98 | 95.24 | 94.40 | 94.60 | 75,775 | -0.36(-0.38%) |
Sep 18, 2013 | 94.25 | 95.11 | 93.80 | 94.97 | 118,190 | +0.63(+0.67%) |
Sep 17, 2013 | 94.36 | 94.36 | 93.95 | 94.34 | 116,551 | +0.08(+0.08%) |
Sep 16, 2013 | 94.35 | 94.54 | 93.34 | 94.26 | 925,950 | +0.91(+0.98%) |
Sep 13, 2013 | 93.47 | 93.47 | 93.08 | 93.34 | 48,132 | +0.12(+0.12%) |
Sep 12, 2013 | 93.54 | 93.64 | 93.17 | 93.23 | 55,852 | -0.12(-0.13%) |
Sep 11, 2013 | 93.04 | 93.42 | 92.80 | 93.35 | 81,029 | +0.49(+0.53%) |
Sep 10, 2013 | 92.85 | 93.00 | 92.48 | 92.86 | 139,788 | +0.48(+0.52%) |
Sep 09, 2013 | 91.87 | 92.38 | 91.66 | 92.37 | 74,333 | +0.65(+0.71%) |
Sep 06, 2013 | 91.83 | 92.24 | 90.75 | 91.72 | 76,530 | +0.10(+0.10%) |
Sep 05, 2013 | 91.57 | 91.74 | 91.34 | 91.63 | 72,411 | +0.16(+0.18%) |
Sep 04, 2013 | 90.57 | 91.58 | 90.50 | 91.46 | 173,661 | +1.10(+1.22%) |
Sep 03, 2013 | 90.81 | 90.97 | 89.97 | 90.37 | 635,554 | +0.51(+0.57%) |
Aug 30, 2013 | 90.45 | 90.45 | 89.61 | 89.86 | 122,763 | -0.43(-0.48%) |
Aug 29, 2013 | 89.76 | 90.82 | 89.73 | 90.29 | 44,991 | +0.34(+0.37%) |
Aug 28, 2013 | 89.49 | 90.26 | 89.25 | 89.95 | 75,418 | +0.45(+0.50%) |
Aug 27, 2013 | 90.35 | 90.49 | 89.42 | 89.50 | 123,413 | -1.69(-1.85%) |
Aug 26, 2013 | 91.21 | 91.67 | 91.02 | 91.19 | 600,230 | +0.34(+0.37%) |
Aug 23, 2013 | 90.59 | 90.95 | 90.36 | 90.85 | 63,232 | +0.18(+0.20%) |
Aug 22, 2013 | 90.21 | 90.82 | 90.19 | 90.67 | 90,754 | +0.56(+0.62%) |
Aug 21, 2013 | 90.35 | 90.93 | 89.87 | 90.11 | 385,403 | -0.36(-0.39%) |
Aug 20, 2013 | 90.17 | 90.81 | 90.17 | 90.47 | 221,515 | +0.27(+0.30%) |
Aug 19, 2013 | 89.99 | 90.63 | 89.87 | 90.20 | 61,323 | +0.15(+0.16%) |
Aug 16, 2013 | 90.45 | 90.47 | 89.97 | 90.06 | 491,973 | -0.48(-0.53%) |
Aug 15, 2013 | 91.58 | 91.58 | 90.46 | 90.53 | 172,333 | -1.52(-1.65%) |
Aug 14, 2013 | 92.54 | 93.00 | 92.05 | 92.05 | 96,757 | -0.67(-0.73%) |
Aug 13, 2013 | 92.83 | 92.97 | 92.01 | 92.73 | 97,430 | +0.22(+0.23%) |
Aug 12, 2013 | 92.54 | 92.73 | 92.25 | 92.51 | 205,483 | -0.34(-0.36%) |
Aug 09, 2013 | 92.88 | 93.41 | 92.68 | 92.85 | 59,478 | -0.31(-0.33%) |
Aug 08, 2013 | 93.24 | 93.46 | 92.87 | 93.16 | 186,317 | +0.08(+0.08%) |
Aug 07, 2013 | 92.89 | 93.31 | 92.61 | 93.08 | 51,838 | +0.00(+0.00%) |
Aug 06, 2013 | 93.44 | 93.58 | 92.92 | 93.08 | 371,145 | -0.54(-0.58%) |
Aug 05, 2013 | 93.65 | 93.91 | 93.47 | 93.63 | 56,556 | -0.09(-0.09%) |
Aug 02, 2013 | 93.76 | 93.76 | 93.38 | 93.71 | 226,964 | -0.05(-0.06%) |