Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 94.88 | 104.67 | 92.34 | 101.24 | 0 | +10.91(+12.08%) |
Oct 30, 2013 | 92.60 | 93.16 | 90.06 | 90.33 | 101,789 | -1.96(-2.12%) |
Oct 29, 2013 | 91.15 | 92.43 | 91.08 | 92.29 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.02 | 91.46 | 90.57 | 90.72 | 0 | +0.01(+0.01%) |
Oct 25, 2013 | 91.02 | 91.43 | 89.66 | 90.71 | 0 | +0.04(+0.05%) |
Oct 24, 2013 | 91.52 | 91.52 | 90.30 | 90.66 | 109,164 | -0.85(-0.93%) |
Oct 23, 2013 | 89.95 | 91.68 | 89.25 | 91.52 | 0 | +1.10(+1.22%) |
Oct 22, 2013 | 94.43 | 95.54 | 89.82 | 90.41 | 504,047 | -3.91(-4.15%) |
Oct 21, 2013 | 93.47 | 94.61 | 91.94 | 94.33 | 90,695 | +1.21(+1.30%) |
Oct 18, 2013 | 93.40 | 93.55 | 90.75 | 93.12 | 176,287 | +0.61(+0.66%) |
Oct 17, 2013 | 91.12 | 92.54 | 89.99 | 92.51 | 127,526 | +1.24(+1.36%) |
Oct 16, 2013 | 89.01 | 91.56 | 88.65 | 91.27 | 93,249 | +2.76(+3.12%) |
Oct 15, 2013 | 88.84 | 89.48 | 87.83 | 88.51 | 99,489 | -0.56(-0.63%) |
Oct 14, 2013 | 88.86 | 89.84 | 87.02 | 89.07 | 143,619 | -0.01(-0.01%) |
Oct 11, 2013 | 86.34 | 89.08 | 85.42 | 89.08 | 0 | +2.28(+2.62%) |
Oct 10, 2013 | 85.69 | 86.89 | 84.19 | 86.80 | 132,212 | +2.20(+2.60%) |
Oct 09, 2013 | 86.04 | 86.18 | 83.95 | 84.60 | 93,213 | -1.47(-1.71%) |
Oct 08, 2013 | 86.32 | 87.18 | 85.77 | 86.07 | 108,651 | -0.43(-0.49%) |
Oct 07, 2013 | 86.87 | 87.19 | 85.83 | 86.50 | 91,108 | -1.07(-1.22%) |
Oct 04, 2013 | 85.76 | 87.67 | 85.76 | 87.57 | 0 | +1.62(+1.88%) |
Oct 03, 2013 | 86.72 | 87.40 | 85.32 | 85.95 | 0 | -0.66(-0.76%) |
Oct 02, 2013 | 85.63 | 86.78 | 84.72 | 86.61 | 114,057 | +0.63(+0.73%) |
Oct 01, 2013 | 84.54 | 85.97 | 84.23 | 85.97 | 100,871 | +1.24(+1.47%) |
Sep 30, 2013 | 84.90 | 85.41 | 84.07 | 84.73 | 0 | -0.74(-0.86%) |
Sep 27, 2013 | 84.74 | 85.69 | 84.53 | 85.47 | 0 | +0.05(+0.06%) |
Sep 26, 2013 | 85.28 | 86.27 | 84.53 | 85.41 | 64,595 | +0.55(+0.65%) |
Sep 25, 2013 | 85.58 | 85.78 | 84.25 | 84.86 | 88,978 | -0.87(-1.02%) |
Sep 24, 2013 | 85.10 | 87.17 | 84.79 | 85.73 | 163,912 | +0.53(+0.63%) |
Sep 23, 2013 | 83.77 | 85.61 | 83.47 | 85.20 | 76,316 | +1.31(+1.56%) |
Sep 20, 2013 | 83.92 | 84.35 | 83.02 | 83.89 | 0 | +0.01(+0.01%) |
Sep 19, 2013 | 84.46 | 84.79 | 81.92 | 83.88 | 43,508 | -0.55(-0.65%) |
Sep 18, 2013 | 82.34 | 84.65 | 81.58 | 84.44 | 0 | +2.22(+2.69%) |
Sep 17, 2013 | 81.13 | 82.59 | 81.13 | 82.22 | 0 | +1.09(+1.35%) |
Sep 16, 2013 | 80.95 | 81.52 | 80.48 | 81.13 | 0 | +0.22(+0.28%) |
Sep 13, 2013 | 81.59 | 81.61 | 80.57 | 80.90 | 0 | -0.35(-0.43%) |
Sep 12, 2013 | 81.34 | 81.76 | 80.61 | 81.25 | 0 | -0.04(-0.04%) |
Sep 11, 2013 | 80.39 | 81.63 | 79.76 | 81.29 | 0 | +0.85(+1.06%) |
Sep 10, 2013 | 79.44 | 80.54 | 78.99 | 80.43 | 61,543 | +1.59(+2.02%) |
Sep 09, 2013 | 77.16 | 79.07 | 76.63 | 78.84 | 0 | +1.71(+2.21%) |
Sep 06, 2013 | 77.11 | 77.42 | 75.89 | 77.13 | 0 | +0.56(+0.73%) |
Sep 05, 2013 | 76.27 | 77.09 | 75.41 | 76.57 | 0 | +0.61(+0.80%) |
Sep 04, 2013 | 76.59 | 76.81 | 75.33 | 75.97 | 0 | -0.44(-0.58%) |
Sep 03, 2013 | 77.17 | 77.57 | 75.84 | 76.41 | 0 | -0.08(-0.10%) |
Aug 30, 2013 | 76.81 | 77.28 | 75.67 | 76.49 | 0 | -0.47(-0.61%) |
Aug 29, 2013 | 75.86 | 77.46 | 75.40 | 76.96 | 47,676 | +0.73(+0.96%) |
Aug 28, 2013 | 73.90 | 76.47 | 73.90 | 76.23 | 0 | +2.35(+3.18%) |
Aug 27, 2013 | 74.35 | 75.54 | 73.50 | 73.88 | 82,773 | -1.25(-1.67%) |
Aug 26, 2013 | 76.19 | 76.29 | 74.88 | 75.14 | 0 | -1.10(-1.45%) |
Aug 23, 2013 | 76.11 | 76.37 | 74.92 | 76.24 | 0 | +0.14(+0.19%) |
Aug 22, 2013 | 76.43 | 77.01 | 75.64 | 76.10 | 51,697 | +0.09(+0.12%) |
Aug 21, 2013 | 77.66 | 78.27 | 74.92 | 76.01 | 0 | -1.83(-2.35%) |
Aug 20, 2013 | 76.24 | 78.83 | 75.94 | 77.84 | 73,160 | +1.70(+2.23%) |
Aug 19, 2013 | 76.71 | 77.68 | 76.14 | 76.14 | 58,100 | -0.48(-0.63%) |
Aug 16, 2013 | 76.95 | 78.41 | 76.27 | 76.62 | 0 | -0.77(-0.99%) |
Aug 15, 2013 | 78.57 | 79.12 | 77.38 | 77.39 | 81,974 | -1.98(-2.49%) |
Aug 14, 2013 | 81.05 | 81.05 | 79.08 | 79.36 | 43,665 | -1.61(-1.99%) |
Aug 13, 2013 | 80.40 | 81.68 | 80.10 | 80.97 | 76,548 | +0.40(+0.50%) |
Aug 12, 2013 | 78.84 | 81.06 | 78.45 | 80.57 | 100,539 | +1.09(+1.37%) |
Aug 09, 2013 | 79.73 | 79.90 | 78.76 | 79.48 | 34,401 | -0.22(-0.28%) |
Aug 08, 2013 | 80.57 | 80.57 | 78.77 | 79.71 | 41,615 | -0.18(-0.22%) |
Aug 07, 2013 | 81.52 | 81.52 | 79.37 | 79.88 | 70,940 | -1.92(-2.34%) |
Aug 06, 2013 | 81.51 | 82.05 | 80.92 | 81.80 | 72,923 | -0.20(-0.24%) |
Aug 05, 2013 | 81.78 | 82.93 | 81.53 | 81.99 | 70,302 | +0.44(+0.54%) |
Aug 02, 2013 | 82.07 | 82.26 | 80.65 | 81.55 | 53,794 | -0.89(-1.08%) |