Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.73 | 87.70 | 86.24 | 87.05 | 121,515 | +2.25(+2.65%) |
Oct 30, 2013 | 83.13 | 85.66 | 82.73 | 84.80 | 103,443 | +0.26(+0.31%) |
Oct 29, 2013 | 83.90 | 84.76 | 83.57 | 84.54 | 82,525 | +1.02(+1.22%) |
Oct 28, 2013 | 83.69 | 84.14 | 82.35 | 83.52 | 177,714 | -0.20(-0.24%) |
Oct 25, 2013 | 84.78 | 84.98 | 83.23 | 83.72 | 143,227 | -0.73(-0.86%) |
Oct 24, 2013 | 85.01 | 85.10 | 83.65 | 84.45 | 196,991 | -1.63(-1.89%) |
Oct 23, 2013 | 86.14 | 86.49 | 85.60 | 86.08 | 83,781 | +0.91(+1.07%) |
Oct 22, 2013 | 86.95 | 86.95 | 84.31 | 85.17 | 505,939 | -3.28(-3.71%) |
Oct 21, 2013 | 89.01 | 89.01 | 88.00 | 88.45 | 104,757 | -0.28(-0.32%) |
Oct 18, 2013 | 88.59 | 89.00 | 88.05 | 88.73 | 127,533 | +0.80(+0.91%) |
Oct 17, 2013 | 88.45 | 88.80 | 87.33 | 87.93 | 523,104 | -5.89(-6.28%) |
Oct 16, 2013 | 94.00 | 95.40 | 93.38 | 93.82 | 212,074 | +0.27(+0.29%) |
Oct 15, 2013 | 96.15 | 96.15 | 92.62 | 93.55 | 274,334 | -1.50(-1.58%) |
Oct 14, 2013 | 93.60 | 95.05 | 93.00 | 95.05 | 223,954 | -0.41(-0.43%) |
Oct 11, 2013 | 95.87 | 96.66 | 95.21 | 95.46 | 798,862 | +2.36(+2.53%) |
Oct 10, 2013 | 91.90 | 93.33 | 90.83 | 93.10 | 285,299 | +2.65(+2.93%) |
Oct 09, 2013 | 90.23 | 92.04 | 89.34 | 90.45 | 293,773 | +1.77(+2.00%) |
Oct 08, 2013 | 88.33 | 88.93 | 87.32 | 88.68 | 252,760 | +0.32(+0.36%) |
Oct 07, 2013 | 89.10 | 89.10 | 87.55 | 88.36 | 209,689 | -1.64(-1.82%) |
Oct 04, 2013 | 89.22 | 90.63 | 89.22 | 90.00 | 144,247 | +0.97(+1.09%) |
Oct 03, 2013 | 89.83 | 90.39 | 88.35 | 89.03 | 314,762 | -0.17(-0.19%) |
Oct 02, 2013 | 91.67 | 91.88 | 88.27 | 89.20 | 339,168 | -3.78(-4.07%) |
Oct 01, 2013 | 91.86 | 94.00 | 91.86 | 92.98 | 365,594 | +6.12(+7.05%) |
Sep 27, 2013 | 87.00 | 87.03 | 86.12 | 86.86 | 212,319 | -1.60(-1.81%) |
Sep 26, 2013 | 87.44 | 89.11 | 86.86 | 88.46 | 115,891 | +1.31(+1.50%) |
Sep 25, 2013 | 88.80 | 88.91 | 86.60 | 87.15 | 216,832 | -1.51(-1.70%) |
Sep 24, 2013 | 90.52 | 90.65 | 87.96 | 88.66 | 337,109 | -0.33(-0.37%) |
Sep 23, 2013 | 89.55 | 89.55 | 87.75 | 88.99 | 235,676 | +0.61(+0.69%) |
Sep 20, 2013 | 85.17 | 88.48 | 84.72 | 88.38 | 331,758 | +4.80(+5.74%) |
Sep 19, 2013 | 83.17 | 84.24 | 82.29 | 83.58 | 581,914 | +0.30(+0.36%) |
Sep 18, 2013 | 92.98 | 93.25 | 83.11 | 83.28 | 522,890 | -8.01(-8.77%) |
Sep 17, 2013 | 90.88 | 91.85 | 90.66 | 91.29 | 252,928 | -0.11(-0.12%) |
Sep 16, 2013 | 90.14 | 91.58 | 89.35 | 91.40 | 350,656 | +1.93(+2.16%) |
Sep 13, 2013 | 90.42 | 91.76 | 89.30 | 89.47 | 281,386 | -0.25(-0.28%) |
Sep 12, 2013 | 88.50 | 89.79 | 88.22 | 89.72 | 297,186 | +5.23(+6.19%) |
Sep 11, 2013 | 84.73 | 85.02 | 84.43 | 84.49 | 71,126 | +0.02(+0.02%) |
Sep 10, 2013 | 84.45 | 85.31 | 84.18 | 84.47 | 287,472 | +2.63(+3.21%) |
Sep 09, 2013 | 81.56 | 82.13 | 81.44 | 81.84 | 60,124 | +0.19(+0.23%) |
Sep 06, 2013 | 82.67 | 82.67 | 81.40 | 81.65 | 152,486 | -2.33(-2.77%) |
Sep 05, 2013 | 81.50 | 84.43 | 81.39 | 83.98 | 160,710 | +3.11(+3.85%) |
Sep 04, 2013 | 81.00 | 82.08 | 80.80 | 80.87 | 85,587 | +1.98(+2.51%) |
Sep 03, 2013 | 80.00 | 80.55 | 78.50 | 78.89 | 128,935 | -2.11(-2.60%) |
Aug 30, 2013 | 81.09 | 81.32 | 79.83 | 81.00 | 168,001 | +1.41(+1.77%) |
Aug 29, 2013 | 79.47 | 80.03 | 78.85 | 79.59 | 155,791 | +0.97(+1.23%) |
Aug 28, 2013 | 77.97 | 78.70 | 77.80 | 78.62 | 92,553 | -0.04(-0.05%) |
Aug 27, 2013 | 78.39 | 78.88 | 77.75 | 78.66 | 348,152 | -1.55(-1.93%) |
Aug 26, 2013 | 80.92 | 81.91 | 80.21 | 80.21 | 117,663 | -0.83(-1.02%) |
Aug 23, 2013 | 83.82 | 84.06 | 80.64 | 81.04 | 185,146 | -2.68(-3.20%) |
Aug 22, 2013 | 84.05 | 84.27 | 82.85 | 83.72 | 185,707 | -0.69(-0.82%) |
Aug 21, 2013 | 85.08 | 85.36 | 83.06 | 84.41 | 1,096,195 | +0.22(+0.26%) |
Aug 20, 2013 | 84.84 | 84.84 | 83.39 | 84.19 | 111,804 | -0.55(-0.65%) |
Aug 19, 2013 | 84.14 | 85.24 | 84.12 | 84.74 | 78,887 | +0.84(+1.00%) |
Aug 16, 2013 | 84.03 | 85.58 | 83.90 | 83.90 | 178,607 | -1.35(-1.58%) |
Aug 15, 2013 | 90.22 | 90.44 | 84.44 | 85.25 | 390,806 | -3.78(-4.25%) |
Aug 14, 2013 | 90.90 | 90.90 | 88.90 | 89.03 | 78,362 | -1.77(-1.95%) |
Aug 13, 2013 | 89.57 | 91.20 | 89.53 | 90.80 | 141,137 | +1.90(+2.14%) |
Aug 12, 2013 | 88.12 | 89.17 | 87.98 | 88.90 | 405,835 | -3.42(-3.70%) |
Aug 09, 2013 | 92.63 | 93.05 | 91.63 | 92.32 | 221,742 | +0.08(+0.09%) |
Aug 08, 2013 | 95.47 | 95.47 | 92.01 | 92.24 | 339,721 | -4.18(-4.34%) |
Aug 07, 2013 | 96.80 | 96.89 | 95.77 | 96.42 | 184,921 | -0.22(-0.23%) |
Aug 06, 2013 | 96.33 | 97.30 | 95.83 | 96.64 | 171,984 | +2.49(+2.65%) |
Aug 05, 2013 | 92.99 | 94.61 | 92.80 | 94.15 | 119,955 | +0.87(+0.93%) |
Aug 02, 2013 | 92.76 | 93.28 | 91.95 | 93.28 | 75,589 | +0.37(+0.40%) |