Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 91.09 | 91.48 | 89.47 | 90.12 | 76,082 | -1.26(-1.38%) |
Oct 30, 2013 | 91.85 | 92.17 | 90.84 | 91.39 | 126,459 | -0.47(-0.51%) |
Oct 29, 2013 | 93.47 | 94.55 | 91.59 | 91.86 | 74,475 | -1.62(-1.73%) |
Oct 28, 2013 | 92.98 | 93.83 | 92.80 | 93.48 | 78,649 | +0.65(+0.70%) |
Oct 25, 2013 | 91.34 | 93.30 | 91.21 | 92.83 | 56,884 | +0.95(+1.04%) |
Oct 24, 2013 | 92.03 | 92.23 | 90.47 | 91.87 | 80,658 | -0.30(-0.33%) |
Oct 23, 2013 | 92.96 | 93.89 | 90.87 | 92.18 | 80,857 | -0.91(-0.98%) |
Oct 22, 2013 | 90.90 | 94.05 | 90.62 | 93.09 | 62,462 | +3.10(+3.44%) |
Oct 21, 2013 | 89.34 | 91.66 | 89.28 | 89.99 | 85,211 | +0.42(+0.46%) |
Oct 18, 2013 | 89.92 | 90.48 | 88.82 | 89.57 | 64,760 | -0.11(-0.13%) |
Oct 17, 2013 | 88.37 | 90.18 | 88.37 | 89.69 | 31,642 | +1.23(+1.39%) |
Oct 16, 2013 | 87.23 | 89.36 | 87.10 | 88.46 | 43,133 | +1.47(+1.69%) |
Oct 15, 2013 | 88.31 | 89.25 | 86.08 | 86.99 | 80,499 | -1.69(-1.90%) |
Oct 14, 2013 | 88.95 | 89.36 | 87.84 | 88.68 | 34,611 | -0.52(-0.58%) |
Oct 11, 2013 | 88.31 | 90.04 | 88.31 | 89.19 | 24,684 | +0.94(+1.06%) |
Oct 10, 2013 | 85.50 | 89.31 | 85.49 | 88.25 | 44,538 | +3.41(+4.02%) |
Oct 09, 2013 | 86.19 | 86.53 | 84.13 | 84.85 | 62,606 | -1.48(-1.72%) |
Oct 08, 2013 | 87.13 | 87.46 | 85.60 | 86.33 | 52,746 | -0.95(-1.08%) |
Oct 07, 2013 | 86.12 | 87.63 | 86.12 | 87.28 | 62,001 | +0.84(+0.97%) |
Oct 04, 2013 | 85.57 | 87.66 | 85.57 | 86.44 | 42,476 | +0.69(+0.80%) |
Oct 03, 2013 | 86.74 | 87.58 | 84.98 | 85.75 | 35,416 | -1.67(-1.91%) |
Oct 02, 2013 | 85.25 | 87.47 | 83.73 | 87.41 | 112,079 | +1.42(+1.66%) |
Oct 01, 2013 | 82.91 | 86.35 | 82.67 | 85.99 | 55,530 | +3.55(+4.31%) |
Sep 30, 2013 | 83.94 | 84.02 | 82.09 | 82.44 | 109,554 | -1.92(-2.28%) |
Sep 27, 2013 | 85.57 | 85.85 | 84.01 | 84.36 | 49,060 | -1.54(-1.80%) |
Sep 26, 2013 | 86.77 | 87.62 | 85.49 | 85.91 | 70,920 | -0.60(-0.69%) |
Sep 25, 2013 | 86.71 | 86.93 | 85.78 | 86.50 | 66,511 | -0.27(-0.31%) |
Sep 24, 2013 | 88.02 | 88.81 | 86.71 | 86.77 | 34,334 | -1.59(-1.80%) |
Sep 23, 2013 | 88.19 | 89.12 | 87.00 | 88.36 | 170,941 | +0.30(+0.34%) |
Sep 20, 2013 | 90.87 | 90.87 | 87.68 | 88.06 | 56,167 | -2.59(-2.86%) |
Sep 19, 2013 | 91.07 | 92.04 | 89.83 | 90.65 | 77,033 | -0.19(-0.21%) |
Sep 18, 2013 | 84.98 | 90.85 | 84.48 | 90.84 | 139,198 | +5.65(+6.63%) |
Sep 17, 2013 | 86.65 | 86.65 | 84.90 | 85.19 | 95,289 | -1.46(-1.69%) |
Sep 16, 2013 | 87.43 | 87.52 | 86.47 | 86.66 | 32,491 | +0.75(+0.87%) |
Sep 13, 2013 | 87.31 | 87.74 | 85.62 | 85.91 | 54,603 | -0.68(-0.79%) |
Sep 12, 2013 | 88.30 | 88.34 | 86.56 | 86.59 | 55,977 | -1.80(-2.04%) |
Sep 11, 2013 | 90.41 | 91.01 | 88.33 | 88.39 | 55,652 | -1.96(-2.17%) |
Sep 10, 2013 | 89.98 | 91.01 | 89.50 | 90.35 | 65,898 | +0.89(+1.00%) |
Sep 09, 2013 | 86.33 | 89.75 | 85.69 | 89.46 | 74,142 | +3.43(+3.99%) |
Sep 06, 2013 | 86.12 | 86.73 | 85.07 | 86.03 | 43,255 | +0.43(+0.50%) |
Sep 05, 2013 | 87.43 | 87.43 | 84.82 | 85.60 | 82,509 | -1.48(-1.70%) |
Sep 04, 2013 | 84.75 | 87.20 | 84.75 | 87.08 | 52,617 | +2.39(+2.82%) |
Sep 03, 2013 | 85.65 | 85.73 | 84.39 | 84.69 | 97,245 | -0.12(-0.14%) |
Aug 30, 2013 | 83.84 | 85.16 | 82.64 | 84.82 | 157,556 | +1.09(+1.30%) |
Aug 29, 2013 | 81.94 | 83.73 | 81.64 | 83.73 | 54,000 | +1.75(+2.13%) |
Aug 28, 2013 | 84.06 | 84.06 | 81.86 | 81.98 | 90,812 | -2.00(-2.38%) |
Aug 27, 2013 | 85.07 | 85.07 | 82.98 | 83.98 | 104,282 | -1.42(-1.66%) |
Aug 26, 2013 | 86.56 | 86.56 | 85.20 | 85.39 | 92,100 | -0.96(-1.11%) |
Aug 23, 2013 | 86.44 | 86.93 | 85.16 | 86.35 | 74,732 | +0.25(+0.29%) |
Aug 22, 2013 | 85.91 | 87.21 | 85.26 | 86.10 | 115,522 | -0.08(-0.09%) |
Aug 21, 2013 | 87.77 | 88.16 | 86.17 | 86.18 | 93,554 | -1.93(-2.19%) |
Aug 20, 2013 | 88.91 | 89.02 | 87.94 | 88.11 | 118,699 | -0.87(-0.98%) |
Aug 19, 2013 | 88.50 | 89.77 | 87.50 | 88.98 | 145,838 | -0.08(-0.09%) |
Aug 16, 2013 | 91.63 | 91.63 | 89.06 | 89.06 | 81,453 | -3.10(-3.37%) |
Aug 15, 2013 | 92.77 | 93.34 | 91.37 | 92.16 | 56,299 | -1.21(-1.30%) |
Aug 14, 2013 | 93.85 | 94.42 | 92.68 | 93.37 | 74,146 | -0.30(-0.32%) |
Aug 13, 2013 | 93.60 | 94.34 | 91.57 | 93.68 | 49,664 | -0.23(-0.24%) |
Aug 12, 2013 | 95.46 | 96.23 | 93.52 | 93.90 | 50,930 | -1.73(-1.81%) |
Aug 09, 2013 | 94.60 | 95.92 | 94.60 | 95.64 | 54,167 | +0.91(+0.96%) |
Aug 08, 2013 | 91.85 | 94.86 | 91.47 | 94.73 | 80,243 | +3.14(+3.43%) |
Aug 07, 2013 | 92.12 | 92.36 | 90.65 | 91.59 | 102,418 | -1.39(-1.50%) |
Aug 06, 2013 | 93.72 | 93.80 | 92.81 | 92.98 | 87,239 | -0.80(-0.85%) |
Aug 05, 2013 | 93.39 | 94.24 | 93.03 | 93.77 | 42,862 | -0.12(-0.13%) |
Aug 02, 2013 | 90.71 | 94.25 | 90.71 | 93.90 | 64,392 | +3.14(+3.46%) |