Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 90.43 | 91.12 | 88.42 | 88.89 | 145,890 | -1.85(-2.04%) |
Oct 30, 2013 | 91.74 | 92.66 | 90.12 | 90.73 | 142,810 | -0.77(-0.84%) |
Oct 29, 2013 | 89.73 | 91.62 | 88.73 | 91.50 | 306,919 | +2.62(+2.95%) |
Oct 28, 2013 | 87.27 | 91.20 | 84.03 | 88.89 | 238,404 | +1.31(+1.50%) |
Oct 25, 2013 | 86.96 | 87.58 | 85.65 | 87.58 | 139,550 | +1.31(+1.52%) |
Oct 24, 2013 | 87.88 | 87.88 | 85.27 | 86.27 | 268,135 | -1.54(-1.75%) |
Oct 23, 2013 | 86.96 | 88.19 | 86.57 | 87.81 | 115,298 | +0.23(+0.26%) |
Oct 22, 2013 | 88.50 | 88.80 | 86.27 | 87.58 | 147,861 | -0.15(-0.18%) |
Oct 21, 2013 | 87.04 | 87.88 | 86.65 | 87.73 | 119,801 | +0.92(+1.06%) |
Oct 18, 2013 | 84.80 | 87.04 | 84.11 | 86.81 | 398,831 | +2.85(+3.39%) |
Oct 17, 2013 | 78.33 | 84.34 | 77.79 | 83.96 | 339,677 | +5.31(+6.76%) |
Oct 16, 2013 | 77.87 | 78.64 | 77.18 | 78.64 | 190,588 | +1.08(+1.39%) |
Oct 15, 2013 | 79.33 | 79.33 | 76.79 | 77.56 | 147,583 | -1.85(-2.33%) |
Oct 14, 2013 | 77.25 | 79.41 | 76.95 | 79.41 | 134,166 | +1.39(+1.78%) |
Oct 11, 2013 | 75.02 | 78.02 | 73.71 | 78.02 | 79,542 | +2.31(+3.05%) |
Oct 10, 2013 | 74.79 | 75.87 | 74.40 | 75.71 | 86,870 | +2.16(+2.93%) |
Oct 09, 2013 | 73.48 | 74.10 | 72.17 | 73.56 | 176,738 | +0.15(+0.21%) |
Oct 08, 2013 | 75.87 | 76.25 | 72.86 | 73.40 | 99,303 | -2.39(-3.15%) |
Oct 07, 2013 | 75.95 | 76.25 | 75.64 | 75.79 | 58,035 | -1.08(-1.40%) |
Oct 04, 2013 | 75.79 | 77.02 | 75.79 | 76.87 | 34,423 | +0.85(+1.11%) |
Oct 03, 2013 | 77.02 | 77.49 | 75.56 | 76.02 | 76,299 | -1.08(-1.40%) |
Oct 02, 2013 | 75.87 | 77.33 | 75.25 | 77.10 | 123,260 | +0.85(+1.11%) |
Oct 01, 2013 | 75.25 | 77.02 | 75.25 | 76.25 | 76,212 | -0.31(-0.40%) |
Sep 27, 2013 | 75.95 | 76.79 | 74.62 | 76.56 | 108,546 | +0.08(+0.10%) |
Sep 26, 2013 | 75.79 | 76.83 | 75.02 | 76.48 | 100,246 | +0.69(+0.91%) |
Sep 25, 2013 | 76.95 | 77.10 | 75.41 | 75.79 | 108,401 | -1.39(-1.80%) |
Sep 24, 2013 | 77.49 | 78.41 | 76.72 | 77.18 | 138,438 | -0.08(-0.10%) |
Sep 23, 2013 | 75.18 | 77.49 | 74.79 | 77.25 | 129,573 | +1.31(+1.72%) |
Sep 20, 2013 | 76.64 | 77.41 | 74.71 | 75.95 | 150,861 | -0.23(-0.30%) |
Sep 19, 2013 | 77.18 | 77.49 | 75.56 | 76.18 | 87,052 | -0.69(-0.90%) |
Sep 18, 2013 | 76.95 | 77.79 | 75.64 | 76.87 | 81,701 | +0.00(+0.00%) |
Sep 17, 2013 | 75.79 | 76.87 | 74.79 | 76.87 | 81,139 | +1.08(+1.42%) |
Sep 16, 2013 | 74.87 | 75.87 | 73.63 | 75.79 | 155,251 | +1.62(+2.18%) |
Sep 13, 2013 | 76.18 | 76.18 | 74.02 | 74.17 | 96,189 | -1.31(-1.73%) |
Sep 12, 2013 | 77.41 | 77.64 | 75.41 | 75.48 | 57,121 | -1.77(-2.29%) |
Sep 11, 2013 | 77.79 | 77.88 | 77.18 | 77.25 | 141,634 | -0.31(-0.40%) |
Sep 10, 2013 | 77.87 | 78.64 | 77.02 | 77.56 | 178,320 | -0.08(-0.10%) |
Sep 09, 2013 | 76.72 | 79.18 | 76.72 | 77.64 | 137,421 | +1.00(+1.31%) |
Sep 06, 2013 | 74.48 | 76.72 | 72.86 | 76.64 | 156,603 | +2.62(+3.54%) |
Sep 05, 2013 | 73.87 | 74.17 | 73.56 | 74.02 | 91,386 | +0.54(+0.73%) |
Sep 04, 2013 | 72.94 | 74.79 | 72.94 | 73.48 | 140,623 | +0.54(+0.74%) |
Sep 03, 2013 | 73.79 | 74.40 | 72.25 | 72.94 | 89,382 | +0.31(+0.42%) |
Aug 30, 2013 | 74.56 | 74.56 | 72.48 | 72.63 | 347,742 | -2.08(-2.78%) |
Aug 29, 2013 | 73.25 | 74.94 | 73.13 | 74.71 | 118,971 | +0.92(+1.25%) |
Aug 28, 2013 | 72.86 | 74.25 | 71.79 | 73.79 | 170,638 | +1.23(+1.70%) |
Aug 27, 2013 | 74.71 | 75.02 | 72.33 | 72.56 | 176,964 | -3.00(-3.98%) |
Aug 26, 2013 | 74.33 | 76.18 | 74.10 | 75.56 | 113,865 | -1.00(-1.31%) |
Aug 23, 2013 | 76.64 | 77.02 | 75.48 | 76.56 | 69,873 | +0.08(+0.10%) |
Aug 22, 2013 | 75.48 | 77.72 | 75.48 | 76.48 | 59,234 | +1.39(+1.85%) |
Aug 21, 2013 | 74.48 | 76.18 | 74.10 | 75.10 | 62,610 | -0.08(-0.10%) |
Aug 20, 2013 | 74.40 | 75.64 | 73.63 | 75.18 | 140,941 | +0.92(+1.24%) |
Aug 19, 2013 | 75.10 | 76.29 | 74.14 | 74.25 | 139,924 | -1.31(-1.73%) |
Aug 16, 2013 | 74.71 | 76.25 | 74.41 | 75.56 | 75,785 | +0.46(+0.62%) |
Aug 15, 2013 | 76.41 | 76.48 | 75.02 | 75.10 | 114,578 | -2.08(-2.69%) |
Aug 14, 2013 | 76.33 | 78.41 | 75.95 | 77.18 | 205,440 | +0.77(+1.01%) |
Aug 13, 2013 | 77.79 | 78.02 | 76.39 | 76.41 | 112,785 | -1.31(-1.68%) |
Aug 12, 2013 | 76.56 | 77.87 | 76.29 | 77.72 | 114,183 | +1.00(+1.31%) |
Aug 09, 2013 | 76.79 | 77.49 | 75.95 | 76.72 | 63,813 | -0.23(-0.30%) |
Aug 08, 2013 | 76.02 | 77.72 | 75.87 | 76.95 | 129,741 | +1.46(+1.94%) |
Aug 07, 2013 | 76.25 | 76.25 | 75.10 | 75.48 | 66,473 | -0.69(-0.91%) |
Aug 06, 2013 | 76.41 | 76.87 | 75.56 | 76.18 | 113,559 | -0.69(-0.90%) |
Aug 05, 2013 | 76.10 | 77.18 | 75.50 | 76.87 | 92,746 | +0.85(+1.11%) |
Aug 02, 2013 | 77.79 | 79.26 | 76.02 | 76.02 | 117,679 | -1.54(-1.99%) |