Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 89.89 | 90.72 | 89.89 | 90.20 | 0 | -0.15(-0.16%) |
Oct 30, 2013 | 92.71 | 92.74 | 89.98 | 90.34 | 29,822 | -2.08(-2.25%) |
Oct 29, 2013 | 91.38 | 92.61 | 91.03 | 92.43 | 0 | +1.11(+1.22%) |
Oct 28, 2013 | 91.64 | 92.21 | 90.80 | 91.31 | 0 | -0.27(-0.30%) |
Oct 25, 2013 | 92.90 | 93.15 | 91.38 | 91.58 | 0 | -1.09(-1.17%) |
Oct 24, 2013 | 92.34 | 93.20 | 92.10 | 92.67 | 30,415 | +0.34(+0.37%) |
Oct 23, 2013 | 92.03 | 92.64 | 91.47 | 92.33 | 0 | +0.13(+0.14%) |
Oct 22, 2013 | 93.22 | 93.71 | 91.91 | 92.20 | 63,866 | -0.97(-1.04%) |
Oct 21, 2013 | 92.22 | 94.18 | 91.14 | 93.17 | 83,449 | +1.51(+1.64%) |
Oct 18, 2013 | 91.43 | 92.22 | 90.78 | 91.66 | 145,596 | +0.85(+0.94%) |
Oct 17, 2013 | 89.06 | 90.87 | 89.05 | 90.81 | 82,781 | +1.74(+1.95%) |
Oct 16, 2013 | 88.23 | 89.66 | 88.23 | 89.07 | 49,370 | +0.94(+1.07%) |
Oct 15, 2013 | 86.77 | 88.15 | 86.77 | 88.13 | 120,374 | +0.90(+1.03%) |
Oct 14, 2013 | 85.94 | 87.53 | 85.86 | 87.23 | 105,096 | +1.01(+1.17%) |
Oct 11, 2013 | 84.59 | 86.52 | 83.81 | 86.23 | 0 | +0.76(+0.89%) |
Oct 10, 2013 | 85.02 | 85.77 | 84.37 | 85.46 | 70,399 | +1.28(+1.52%) |
Oct 09, 2013 | 84.03 | 84.95 | 83.62 | 84.18 | 55,615 | +0.04(+0.05%) |
Oct 08, 2013 | 84.29 | 84.82 | 83.86 | 84.14 | 161,304 | -0.03(-0.03%) |
Oct 07, 2013 | 82.63 | 84.37 | 82.49 | 84.17 | 0 | +1.16(+1.40%) |
Oct 04, 2013 | 81.18 | 83.60 | 81.18 | 83.01 | 0 | +1.70(+2.09%) |
Oct 03, 2013 | 82.39 | 82.43 | 80.79 | 81.31 | 0 | -0.96(-1.17%) |
Oct 02, 2013 | 80.67 | 83.41 | 80.67 | 82.26 | 98,813 | +1.06(+1.30%) |
Oct 01, 2013 | 80.39 | 82.12 | 80.35 | 81.21 | 49,510 | +0.39(+0.48%) |
Sep 30, 2013 | 79.28 | 81.24 | 79.28 | 80.82 | 0 | +0.89(+1.11%) |
Sep 27, 2013 | 78.97 | 80.23 | 78.97 | 79.93 | 0 | +0.36(+0.45%) |
Sep 26, 2013 | 79.38 | 79.65 | 78.69 | 79.57 | 48,801 | +0.49(+0.62%) |
Sep 25, 2013 | 79.17 | 79.31 | 78.71 | 79.08 | 39,844 | -0.19(-0.23%) |
Sep 24, 2013 | 79.07 | 80.12 | 78.44 | 79.26 | 44,041 | +0.20(+0.25%) |
Sep 23, 2013 | 80.39 | 81.09 | 78.40 | 79.07 | 48,133 | -1.15(-1.44%) |
Sep 20, 2013 | 80.58 | 81.19 | 79.86 | 80.22 | 0 | +0.03(+0.04%) |
Sep 19, 2013 | 80.17 | 80.58 | 79.41 | 80.19 | 0 | -0.25(-0.32%) |
Sep 18, 2013 | 80.73 | 81.17 | 80.00 | 80.44 | 0 | -0.79(-0.97%) |
Sep 17, 2013 | 79.98 | 81.36 | 79.90 | 81.23 | 0 | +0.25(+0.31%) |
Sep 16, 2013 | 80.04 | 81.03 | 79.68 | 80.98 | 0 | +1.04(+1.30%) |
Sep 13, 2013 | 80.09 | 80.67 | 78.20 | 79.95 | 0 | +2.08(+2.67%) |
Sep 12, 2013 | 77.28 | 78.53 | 76.79 | 77.87 | 66,571 | +0.72(+0.94%) |
Sep 11, 2013 | 78.43 | 78.58 | 77.02 | 77.14 | 0 | -1.56(-1.99%) |
Sep 10, 2013 | 76.05 | 78.86 | 76.05 | 78.71 | 43,408 | +3.42(+4.54%) |
Sep 09, 2013 | 74.05 | 75.61 | 73.55 | 75.29 | 0 | +1.20(+1.62%) |
Sep 06, 2013 | 75.32 | 75.32 | 73.62 | 74.09 | 0 | -0.81(-1.08%) |
Sep 05, 2013 | 74.75 | 75.54 | 74.42 | 74.90 | 0 | +0.09(+0.12%) |
Sep 04, 2013 | 74.35 | 75.46 | 74.35 | 74.81 | 0 | +0.49(+0.66%) |
Sep 03, 2013 | 73.74 | 74.53 | 73.00 | 74.32 | 0 | +1.42(+1.94%) |
Aug 30, 2013 | 73.26 | 73.74 | 72.56 | 72.90 | 0 | -0.65(-0.89%) |
Aug 29, 2013 | 72.31 | 73.97 | 72.28 | 73.56 | 53,729 | +1.28(+1.77%) |
Aug 28, 2013 | 71.59 | 73.05 | 71.31 | 72.28 | 0 | +0.60(+0.83%) |
Aug 27, 2013 | 71.66 | 72.52 | 71.36 | 71.68 | 75,114 | -0.75(-1.04%) |
Aug 26, 2013 | 71.98 | 73.12 | 71.98 | 72.43 | 0 | +0.33(+0.46%) |
Aug 23, 2013 | 72.70 | 73.00 | 71.51 | 72.10 | 0 | -0.90(-1.23%) |
Aug 22, 2013 | 71.79 | 73.15 | 69.35 | 73.00 | 26,091 | +1.57(+2.20%) |
Aug 21, 2013 | 72.41 | 72.71 | 71.21 | 71.43 | 0 | -1.17(-1.61%) |
Aug 20, 2013 | 72.36 | 72.80 | 71.76 | 72.60 | 26,870 | +0.31(+0.43%) |
Aug 19, 2013 | 72.79 | 73.71 | 71.92 | 72.29 | 30,163 | -1.11(-1.52%) |
Aug 16, 2013 | 73.44 | 74.81 | 72.60 | 73.40 | 0 | -0.21(-0.29%) |
Aug 15, 2013 | 72.67 | 73.93 | 72.49 | 73.62 | 88,090 | +0.73(+1.01%) |
Aug 14, 2013 | 73.21 | 73.46 | 72.69 | 72.88 | 50,164 | -0.55(-0.74%) |
Aug 13, 2013 | 73.85 | 74.04 | 72.57 | 73.43 | 23,771 | -0.20(-0.27%) |
Aug 12, 2013 | 72.33 | 74.04 | 72.33 | 73.63 | 46,589 | +1.17(+1.62%) |
Aug 09, 2013 | 72.07 | 73.25 | 72.07 | 72.45 | 41,098 | +0.41(+0.57%) |
Aug 08, 2013 | 71.90 | 72.33 | 71.64 | 72.04 | 27,313 | +0.35(+0.49%) |
Aug 07, 2013 | 71.59 | 72.66 | 71.47 | 71.69 | 60,068 | +0.13(+0.18%) |
Aug 06, 2013 | 70.95 | 72.18 | 70.95 | 71.57 | 46,875 | +0.42(+0.59%) |
Aug 05, 2013 | 70.06 | 71.36 | 70.06 | 71.15 | 61,696 | +1.26(+1.80%) |
Aug 02, 2013 | 69.43 | 70.42 | 69.26 | 69.89 | 38,023 | +0.05(+0.07%) |