Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 109.58 | 127.97 | 109.10 | 121.01 | 3,100,488 | +26.71(+28.32%) |
Oct 30, 2013 | 97.31 | 97.56 | 93.67 | 94.31 | 445,243 | -2.80(-2.88%) |
Oct 29, 2013 | 96.89 | 98.13 | 94.93 | 97.11 | 369,363 | +0.59(+0.61%) |
Oct 28, 2013 | 96.72 | 97.05 | 95.79 | 96.52 | 148,692 | -0.24(-0.25%) |
Oct 25, 2013 | 98.18 | 98.18 | 95.38 | 96.76 | 193,990 | -1.29(-1.32%) |
Oct 24, 2013 | 97.56 | 98.48 | 96.12 | 98.05 | 233,650 | +0.38(+0.38%) |
Oct 23, 2013 | 101.08 | 101.12 | 96.46 | 97.67 | 194,678 | -4.29(-4.21%) |
Oct 22, 2013 | 102.42 | 103.55 | 101.22 | 101.97 | 140,486 | -0.39(-0.38%) |
Oct 21, 2013 | 103.31 | 104.62 | 102.06 | 102.36 | 241,094 | -1.28(-1.24%) |
Oct 18, 2013 | 100.95 | 104.42 | 100.04 | 103.64 | 491,197 | +3.88(+3.89%) |
Oct 17, 2013 | 98.57 | 100.11 | 97.58 | 99.76 | 270,333 | +1.28(+1.30%) |
Oct 16, 2013 | 98.42 | 99.18 | 97.85 | 98.48 | 166,682 | +0.34(+0.34%) |
Oct 15, 2013 | 99.41 | 99.88 | 97.72 | 98.15 | 132,280 | -1.85(-1.85%) |
Oct 14, 2013 | 100.11 | 100.44 | 98.51 | 99.99 | 146,597 | -0.78(-0.77%) |
Oct 11, 2013 | 99.50 | 101.66 | 99.19 | 100.77 | 277,135 | +0.61(+0.60%) |
Oct 10, 2013 | 98.40 | 101.06 | 98.14 | 100.17 | 277,810 | +2.51(+2.57%) |
Oct 09, 2013 | 95.27 | 98.96 | 94.97 | 97.66 | 313,195 | +2.27(+2.38%) |
Oct 08, 2013 | 94.11 | 96.42 | 94.11 | 95.38 | 229,114 | +1.16(+1.23%) |
Oct 07, 2013 | 94.70 | 96.06 | 94.19 | 94.23 | 247,798 | -1.51(-1.58%) |
Oct 04, 2013 | 94.01 | 96.72 | 93.51 | 95.74 | 225,632 | +1.51(+1.60%) |
Oct 03, 2013 | 94.21 | 94.63 | 92.28 | 94.23 | 134,753 | -0.38(-0.40%) |
Oct 02, 2013 | 94.65 | 94.94 | 92.84 | 94.60 | 218,932 | -1.03(-1.08%) |
Oct 01, 2013 | 94.81 | 96.80 | 93.40 | 95.63 | 279,892 | +0.23(+0.24%) |
Sep 30, 2013 | 94.16 | 96.48 | 93.80 | 95.40 | 225,116 | -0.39(-0.40%) |
Sep 27, 2013 | 93.58 | 96.19 | 93.38 | 95.79 | 140,397 | +1.33(+1.41%) |
Sep 26, 2013 | 92.26 | 95.50 | 92.22 | 94.46 | 157,840 | +2.05(+2.22%) |
Sep 25, 2013 | 92.24 | 93.03 | 91.72 | 92.41 | 175,895 | +0.17(+0.19%) |
Sep 24, 2013 | 92.81 | 93.53 | 90.91 | 92.24 | 215,931 | -0.58(-0.62%) |
Sep 23, 2013 | 94.08 | 95.25 | 92.61 | 92.81 | 323,479 | -0.39(-0.42%) |
Sep 20, 2013 | 97.91 | 97.91 | 93.17 | 93.21 | 463,026 | -3.09(-3.21%) |
Sep 19, 2013 | 98.61 | 100.27 | 93.40 | 96.30 | 700,691 | -2.31(-2.34%) |
Sep 18, 2013 | 100.50 | 102.53 | 97.88 | 98.61 | 627,479 | -2.42(-2.39%) |
Sep 17, 2013 | 95.82 | 101.17 | 95.56 | 101.02 | 743,670 | +5.24(+5.47%) |
Sep 16, 2013 | 95.71 | 96.96 | 94.35 | 95.79 | 754,503 | +1.43(+1.52%) |
Sep 13, 2013 | 87.60 | 95.71 | 86.29 | 94.35 | 648,474 | +6.90(+7.89%) |
Sep 12, 2013 | 86.24 | 87.60 | 85.69 | 87.45 | 159,480 | +0.80(+0.92%) |
Sep 11, 2013 | 85.86 | 86.82 | 84.42 | 86.65 | 136,104 | +0.70(+0.82%) |
Sep 10, 2013 | 83.88 | 86.14 | 82.76 | 85.95 | 191,842 | +2.32(+2.77%) |
Sep 09, 2013 | 81.51 | 84.71 | 81.51 | 83.63 | 171,979 | +1.92(+2.34%) |
Sep 06, 2013 | 81.19 | 82.56 | 79.32 | 81.71 | 179,234 | +0.90(+1.12%) |
Sep 05, 2013 | 81.32 | 82.07 | 80.65 | 80.81 | 62,274 | -0.13(-0.15%) |
Sep 04, 2013 | 80.65 | 81.82 | 79.75 | 80.94 | 73,412 | +0.64(+0.80%) |
Sep 03, 2013 | 79.61 | 80.66 | 77.98 | 80.29 | 204,559 | +1.75(+2.23%) |
Aug 30, 2013 | 81.15 | 81.15 | 78.29 | 78.54 | 157,821 | -2.83(-3.48%) |
Aug 29, 2013 | 81.45 | 82.74 | 80.96 | 81.37 | 104,552 | -0.39(-0.47%) |
Aug 28, 2013 | 80.73 | 82.75 | 80.63 | 81.75 | 61,476 | +0.86(+1.06%) |
Aug 27, 2013 | 81.05 | 82.42 | 80.86 | 80.90 | 90,634 | -1.24(-1.51%) |
Aug 26, 2013 | 83.26 | 83.83 | 81.63 | 82.14 | 89,523 | -1.15(-1.38%) |
Aug 23, 2013 | 83.05 | 83.75 | 82.41 | 83.28 | 77,817 | +0.20(+0.24%) |
Aug 22, 2013 | 82.58 | 83.57 | 82.03 | 83.08 | 59,684 | +0.84(+1.02%) |
Aug 21, 2013 | 82.86 | 86.41 | 81.35 | 82.24 | 89,582 | -1.20(-1.44%) |
Aug 20, 2013 | 81.76 | 84.62 | 81.76 | 83.45 | 208,432 | +1.45(+1.77%) |
Aug 19, 2013 | 83.75 | 85.26 | 81.78 | 81.99 | 196,335 | -2.04(-2.43%) |
Aug 16, 2013 | 82.44 | 84.06 | 82.40 | 84.03 | 150,277 | +1.04(+1.25%) |
Aug 15, 2013 | 82.30 | 84.10 | 81.89 | 83.00 | 259,095 | +0.26(+0.31%) |
Aug 14, 2013 | 81.71 | 83.23 | 81.29 | 82.74 | 145,352 | +0.68(+0.83%) |
Aug 13, 2013 | 81.98 | 82.60 | 81.45 | 82.05 | 150,947 | +0.24(+0.29%) |
Aug 12, 2013 | 81.40 | 82.68 | 80.86 | 81.81 | 71,994 | +0.16(+0.20%) |
Aug 09, 2013 | 82.11 | 82.82 | 81.00 | 81.65 | 333,237 | -0.72(-0.88%) |
Aug 08, 2013 | 82.20 | 82.60 | 81.79 | 82.37 | 150,552 | +0.55(+0.67%) |
Aug 07, 2013 | 82.04 | 82.32 | 81.24 | 81.82 | 147,813 | -0.09(-0.11%) |
Aug 06, 2013 | 81.82 | 83.33 | 81.54 | 81.91 | 242,446 | -2.17(-2.58%) |
Aug 05, 2013 | 85.29 | 86.33 | 83.51 | 84.07 | 205,198 | -1.37(-1.60%) |
Aug 02, 2013 | 84.50 | 85.44 | 83.31 | 85.44 | 196,351 | +1.04(+1.23%) |