Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 95.63 | 97.37 | 95.19 | 96.37 | 943,437 | +0.91(+0.95%) |
Oct 30, 2013 | 96.47 | 96.64 | 95.17 | 95.46 | 873,840 | -1.02(-1.05%) |
Oct 29, 2013 | 96.18 | 96.59 | 95.45 | 96.47 | 913,842 | +0.31(+0.33%) |
Oct 28, 2013 | 95.82 | 96.29 | 95.54 | 96.16 | 1,582,122 | +0.04(+0.04%) |
Oct 25, 2013 | 94.39 | 96.14 | 93.63 | 96.12 | 2,278,668 | +1.66(+1.76%) |
Oct 24, 2013 | 93.92 | 94.91 | 93.39 | 94.46 | 880,590 | +0.69(+0.74%) |
Oct 23, 2013 | 93.82 | 93.96 | 92.79 | 93.77 | 761,416 | -0.61(-0.65%) |
Oct 22, 2013 | 91.33 | 95.99 | 90.73 | 94.38 | 1,284,824 | -0.62(-0.65%) |
Oct 21, 2013 | 93.69 | 95.41 | 93.38 | 95.00 | 2,445,893 | +2.19(+2.36%) |
Oct 18, 2013 | 90.52 | 94.01 | 90.29 | 92.81 | 3,971,305 | +4.62(+5.23%) |
Oct 17, 2013 | 87.02 | 88.38 | 86.69 | 88.19 | 1,428,962 | +0.97(+1.12%) |
Oct 16, 2013 | 87.52 | 87.66 | 86.25 | 87.22 | 1,627,703 | +0.00(+0.00%) |
Oct 15, 2013 | 88.61 | 88.81 | 86.68 | 87.22 | 1,579,135 | -1.92(-2.15%) |
Oct 14, 2013 | 88.34 | 89.31 | 87.81 | 89.13 | 1,873,611 | +0.15(+0.17%) |
Oct 11, 2013 | 88.56 | 89.14 | 88.33 | 88.99 | 873,954 | +0.59(+0.67%) |
Oct 10, 2013 | 86.86 | 88.50 | 86.77 | 88.39 | 1,305,022 | +2.55(+2.97%) |
Oct 09, 2013 | 85.90 | 86.38 | 85.33 | 85.84 | 1,262,811 | -0.26(-0.30%) |
Oct 08, 2013 | 87.79 | 87.91 | 86.03 | 86.10 | 1,291,634 | -1.63(-1.86%) |
Oct 07, 2013 | 87.67 | 88.37 | 87.60 | 87.73 | 679,571 | -1.09(-1.23%) |
Oct 04, 2013 | 88.42 | 88.94 | 88.19 | 88.82 | 693,889 | +0.50(+0.57%) |
Oct 03, 2013 | 89.69 | 89.73 | 87.75 | 88.32 | 1,110,574 | -1.54(-1.72%) |
Oct 02, 2013 | 89.79 | 89.94 | 88.96 | 89.86 | 952,596 | -0.42(-0.47%) |
Oct 01, 2013 | 90.22 | 90.76 | 89.84 | 90.28 | 1,152,981 | +0.52(+0.58%) |
Sep 30, 2013 | 88.89 | 90.01 | 88.76 | 89.76 | 960,542 | -0.19(-0.21%) |
Sep 27, 2013 | 90.04 | 90.62 | 89.75 | 89.95 | 794,396 | -0.80(-0.88%) |
Sep 26, 2013 | 90.03 | 90.99 | 89.96 | 90.75 | 1,346,903 | +0.64(+0.71%) |
Sep 25, 2013 | 89.87 | 90.36 | 89.65 | 90.11 | 1,649,550 | +0.36(+0.40%) |
Sep 24, 2013 | 87.77 | 90.01 | 87.77 | 89.75 | 1,581,384 | +1.95(+2.22%) |
Sep 23, 2013 | 88.42 | 88.59 | 87.57 | 87.81 | 1,068,026 | -0.98(-1.11%) |
Sep 20, 2013 | 89.73 | 89.86 | 88.63 | 88.79 | 1,168,706 | -0.51(-0.57%) |
Sep 19, 2013 | 88.98 | 89.96 | 88.83 | 89.30 | 862,864 | +0.47(+0.53%) |
Sep 18, 2013 | 86.94 | 88.88 | 86.60 | 88.83 | 960,424 | +1.96(+2.25%) |
Sep 17, 2013 | 86.67 | 87.13 | 86.37 | 86.87 | 689,429 | +0.20(+0.23%) |
Sep 16, 2013 | 86.81 | 87.00 | 86.41 | 86.67 | 1,119,796 | +0.51(+0.59%) |
Sep 13, 2013 | 86.42 | 86.67 | 85.63 | 86.16 | 747,080 | -0.14(-0.16%) |
Sep 12, 2013 | 86.66 | 86.77 | 86.12 | 86.30 | 1,113,158 | -0.39(-0.45%) |
Sep 11, 2013 | 87.07 | 87.36 | 86.06 | 86.69 | 1,447,275 | -0.67(-0.77%) |
Sep 10, 2013 | 87.19 | 88.48 | 87.16 | 87.36 | 1,435,720 | +0.87(+1.00%) |
Sep 09, 2013 | 85.77 | 86.99 | 85.77 | 86.49 | 1,145,642 | +1.27(+1.49%) |
Sep 06, 2013 | 85.49 | 86.38 | 84.44 | 85.22 | 993,199 | +0.12(+0.15%) |
Sep 05, 2013 | 83.40 | 85.46 | 83.21 | 85.10 | 941,175 | +0.80(+0.95%) |
Sep 04, 2013 | 83.29 | 84.33 | 83.29 | 84.30 | 838,081 | +0.92(+1.10%) |
Sep 03, 2013 | 84.21 | 84.59 | 82.83 | 83.38 | 1,275,944 | +0.86(+1.04%) |
Aug 30, 2013 | 83.59 | 83.66 | 82.36 | 82.52 | 688,018 | -0.70(-0.84%) |
Aug 29, 2013 | 82.94 | 83.83 | 82.92 | 83.22 | 750,077 | +0.14(+0.17%) |
Aug 28, 2013 | 83.10 | 83.78 | 82.69 | 83.08 | 702,405 | +0.09(+0.11%) |
Aug 27, 2013 | 83.59 | 83.90 | 82.76 | 82.99 | 819,575 | -1.63(-1.93%) |
Aug 26, 2013 | 85.28 | 85.67 | 84.61 | 84.63 | 533,498 | -0.49(-0.57%) |
Aug 23, 2013 | 85.65 | 86.66 | 84.42 | 85.11 | 598,054 | -0.13(-0.15%) |
Aug 22, 2013 | 83.96 | 85.93 | 83.94 | 85.25 | 675,481 | +1.58(+1.89%) |
Aug 21, 2013 | 83.97 | 84.39 | 83.45 | 83.67 | 794,017 | -0.50(-0.60%) |
Aug 20, 2013 | 84.15 | 84.67 | 83.57 | 84.17 | 1,059,085 | -0.06(-0.07%) |
Aug 19, 2013 | 84.54 | 85.63 | 84.13 | 84.23 | 1,205,469 | -0.77(-0.91%) |
Aug 16, 2013 | 85.10 | 86.22 | 85.00 | 85.00 | 1,370,589 | -0.30(-0.36%) |
Aug 15, 2013 | 86.29 | 86.38 | 85.03 | 85.30 | 1,364,462 | -1.98(-2.27%) |
Aug 14, 2013 | 87.80 | 88.04 | 87.07 | 87.28 | 1,155,277 | -0.57(-0.65%) |
Aug 13, 2013 | 87.46 | 88.17 | 86.80 | 87.85 | 1,058,339 | +0.72(+0.83%) |
Aug 12, 2013 | 85.25 | 87.19 | 85.25 | 87.13 | 1,097,846 | +1.52(+1.78%) |
Aug 09, 2013 | 85.30 | 85.90 | 84.52 | 85.61 | 991,222 | +0.17(+0.20%) |
Aug 08, 2013 | 84.14 | 85.55 | 84.14 | 85.43 | 1,088,000 | +1.62(+1.93%) |
Aug 07, 2013 | 83.90 | 84.05 | 82.72 | 83.82 | 1,846,080 | +0.38(+0.45%) |
Aug 06, 2013 | 82.20 | 83.76 | 82.14 | 83.44 | 3,327,677 | -2.82(-3.27%) |
Aug 05, 2013 | 86.31 | 87.29 | 86.12 | 86.26 | 1,599,264 | -0.25(-0.29%) |
Aug 02, 2013 | 86.45 | 86.64 | 85.65 | 86.51 | 1,258,502 | -1.27(-1.45%) |