Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 91.48 | 94.35 | 90.69 | 93.35 | 465,467 | +2.26(+2.48%) |
Oct 30, 2013 | 88.41 | 92.83 | 87.63 | 91.09 | 415,845 | +3.76(+4.31%) |
Oct 29, 2013 | 87.62 | 87.97 | 85.78 | 87.33 | 227,678 | +0.14(+0.16%) |
Oct 28, 2013 | 87.91 | 87.98 | 86.83 | 87.19 | 329,743 | -0.90(-1.02%) |
Oct 25, 2013 | 88.24 | 88.62 | 87.54 | 88.09 | 145,824 | +0.22(+0.25%) |
Oct 24, 2013 | 87.88 | 88.35 | 87.65 | 87.87 | 154,443 | +0.40(+0.46%) |
Oct 23, 2013 | 87.32 | 87.83 | 87.16 | 87.47 | 145,031 | -0.33(-0.38%) |
Oct 22, 2013 | 88.14 | 88.60 | 87.44 | 87.80 | 172,538 | +0.15(+0.17%) |
Oct 21, 2013 | 87.85 | 88.14 | 87.23 | 87.65 | 125,134 | -0.02(-0.02%) |
Oct 18, 2013 | 87.08 | 87.87 | 86.08 | 87.67 | 301,870 | +1.47(+1.71%) |
Oct 17, 2013 | 86.29 | 86.90 | 85.66 | 86.20 | 220,715 | -0.29(-0.34%) |
Oct 16, 2013 | 86.41 | 86.88 | 85.95 | 86.49 | 107,299 | +0.60(+0.70%) |
Oct 15, 2013 | 87.26 | 87.78 | 85.85 | 85.89 | 152,089 | -1.35(-1.55%) |
Oct 14, 2013 | 86.05 | 87.49 | 86.05 | 87.24 | 165,733 | +0.64(+0.74%) |
Oct 11, 2013 | 86.14 | 87.12 | 85.58 | 86.60 | 153,007 | +0.00(+0.00%) |
Oct 10, 2013 | 85.11 | 86.89 | 85.11 | 86.60 | 113,967 | +2.58(+3.07%) |
Oct 09, 2013 | 85.07 | 85.65 | 83.66 | 84.02 | 166,407 | -0.96(-1.13%) |
Oct 08, 2013 | 85.93 | 86.46 | 84.87 | 84.98 | 144,900 | -0.77(-0.90%) |
Oct 07, 2013 | 85.57 | 86.55 | 85.54 | 85.75 | 97,736 | -0.59(-0.68%) |
Oct 04, 2013 | 85.51 | 86.78 | 85.02 | 86.34 | 78,284 | +0.61(+0.71%) |
Oct 03, 2013 | 86.67 | 86.67 | 85.02 | 85.73 | 177,790 | -0.88(-1.02%) |
Oct 02, 2013 | 87.20 | 87.44 | 86.26 | 86.61 | 123,940 | -0.92(-1.05%) |
Oct 01, 2013 | 87.91 | 88.94 | 86.92 | 87.53 | 364,767 | +0.54(+0.62%) |
Sep 27, 2013 | 85.96 | 87.30 | 85.66 | 86.99 | 125,953 | +0.34(+0.39%) |
Sep 26, 2013 | 86.55 | 87.06 | 85.84 | 86.65 | 94,818 | +0.24(+0.28%) |
Sep 25, 2013 | 85.80 | 87.00 | 85.90 | 86.41 | 103,672 | +0.51(+0.59%) |
Sep 24, 2013 | 85.36 | 86.28 | 84.86 | 85.90 | 207,889 | +0.67(+0.79%) |
Sep 23, 2013 | 84.81 | 85.60 | 84.19 | 85.23 | 197,014 | -0.08(-0.09%) |
Sep 20, 2013 | 85.89 | 86.16 | 85.29 | 85.31 | 322,228 | -0.56(-0.65%) |
Sep 19, 2013 | 86.55 | 86.55 | 85.59 | 85.87 | 65,067 | -0.18(-0.21%) |
Sep 18, 2013 | 85.32 | 86.50 | 84.88 | 86.05 | 118,301 | +0.47(+0.55%) |
Sep 17, 2013 | 85.00 | 85.69 | 84.49 | 85.58 | 103,987 | +0.58(+0.68%) |
Sep 16, 2013 | 84.20 | 85.81 | 84.07 | 85.00 | 139,649 | +1.12(+1.34%) |
Sep 13, 2013 | 84.05 | 84.73 | 83.43 | 83.88 | 88,556 | -0.10(-0.12%) |
Sep 12, 2013 | 84.14 | 84.24 | 83.53 | 83.98 | 119,404 | +0.06(+0.07%) |
Sep 11, 2013 | 84.22 | 84.72 | 83.67 | 83.92 | 78,328 | -0.48(-0.57%) |
Sep 10, 2013 | 83.33 | 84.42 | 82.97 | 84.40 | 103,639 | +1.49(+1.80%) |
Sep 09, 2013 | 81.35 | 82.93 | 80.60 | 82.91 | 85,191 | +1.69(+2.08%) |
Sep 06, 2013 | 81.46 | 82.03 | 79.74 | 81.22 | 105,113 | +0.17(+0.21%) |
Sep 05, 2013 | 80.15 | 81.53 | 80.00 | 81.05 | 82,766 | +0.75(+0.93%) |
Sep 04, 2013 | 79.75 | 80.72 | 79.35 | 80.30 | 94,437 | +0.53(+0.66%) |
Sep 03, 2013 | 81.25 | 82.40 | 78.18 | 79.77 | 272,629 | -0.26(-0.32%) |
Aug 30, 2013 | 82.52 | 82.61 | 79.76 | 80.03 | 146,766 | -2.73(-3.30%) |
Aug 29, 2013 | 81.76 | 83.59 | 81.76 | 82.76 | 68,934 | +0.64(+0.78%) |
Aug 28, 2013 | 81.71 | 82.66 | 81.38 | 82.12 | 107,990 | +0.57(+0.70%) |
Aug 27, 2013 | 83.63 | 83.99 | 81.29 | 81.55 | 164,567 | -3.01(-3.56%) |
Aug 26, 2013 | 84.97 | 85.24 | 84.16 | 84.56 | 71,342 | -0.20(-0.24%) |
Aug 23, 2013 | 84.86 | 85.27 | 84.16 | 84.76 | 61,821 | -0.09(-0.11%) |
Aug 22, 2013 | 83.83 | 85.21 | 83.45 | 84.85 | 88,227 | +1.02(+1.22%) |
Aug 21, 2013 | 84.71 | 85.44 | 83.63 | 83.83 | 83,799 | -1.22(-1.43%) |
Aug 20, 2013 | 84.18 | 85.78 | 84.03 | 85.05 | 106,729 | +0.98(+1.17%) |
Aug 19, 2013 | 85.09 | 85.37 | 84.06 | 84.07 | 58,240 | -0.97(-1.14%) |
Aug 16, 2013 | 84.59 | 85.61 | 84.44 | 85.04 | 102,993 | -0.08(-0.09%) |
Aug 15, 2013 | 85.97 | 86.17 | 84.76 | 85.12 | 131,408 | -1.76(-2.03%) |
Aug 14, 2013 | 86.88 | 87.61 | 86.42 | 86.88 | 164,811 | -1.61(-1.82%) |
Aug 13, 2013 | 87.93 | 88.58 | 87.36 | 88.49 | 65,949 | +0.56(+0.64%) |
Aug 12, 2013 | 86.26 | 88.14 | 86.26 | 87.93 | 154,303 | +0.90(+1.03%) |
Aug 09, 2013 | 86.93 | 87.63 | 86.71 | 87.03 | 175,273 | -0.33(-0.38%) |
Aug 08, 2013 | 88.20 | 88.20 | 87.18 | 87.36 | 292,431 | -0.08(-0.09%) |
Aug 07, 2013 | 88.24 | 88.53 | 86.97 | 87.44 | 179,640 | -0.82(-0.93%) |
Aug 06, 2013 | 88.36 | 88.83 | 87.49 | 88.26 | 101,786 | -0.49(-0.55%) |
Aug 05, 2013 | 88.44 | 89.40 | 87.05 | 88.75 | 153,073 | +0.09(+0.10%) |
Aug 02, 2013 | 87.95 | 88.75 | 83.45 | 88.66 | 300,327 | -1.15(-1.28%) |