Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 620,465 | +0.03(+0.03%) |
Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 0 | -1.32(-1.43%) |
Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 0 | -0.45(-0.49%) |
Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 0 | -0.22(-0.24%) |
Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 0 | -1.83(-1.94%) |
Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 0 | +2.90(+3.16%) |
Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 0 | +1.12(+1.24%) |
Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1,083,293 | +4.86(+5.67%) |
Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 495,566 | +0.64(+0.75%) |
Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1,010,411 | +0.98(+1.17%) |
Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 670,315 | +1.14(+1.38%) |
Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 0 | +0.27(+0.33%) |
Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 551,966 | -1.56(-1.85%) |
Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 0 | +0.67(+0.80%) |
Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 0 | -1.26(-1.49%) |
Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 589,223 | +0.49(+0.58%) |
Oct 09, 2013 | 83.10 | 85.26 | 80.80 | 84.28 | 0 | +0.50(+0.60%) |
Oct 08, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 0 | -5.19(-5.83%) |
Oct 07, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 0 | -2.02(-2.22%) |
Oct 04, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 0 | +1.46(+1.63%) |
Oct 03, 2013 | 90.28 | 91.36 | 89.10 | 89.53 | 897,164 | -0.75(-0.83%) |
Oct 02, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 601,341 | -0.82(-0.90%) |
Oct 01, 2013 | 92.13 | 93.32 | 90.39 | 91.10 | 870,717 | +1.32(+1.47%) |
Sep 27, 2013 | 90.05 | 90.81 | 89.33 | 89.78 | 0 | -0.83(-0.92%) |
Sep 26, 2013 | 88.39 | 90.90 | 88.38 | 90.61 | 0 | +2.29(+2.59%) |
Sep 25, 2013 | 88.37 | 89.09 | 87.86 | 88.32 | 464,931 | +0.38(+0.43%) |
Sep 24, 2013 | 88.13 | 88.48 | 87.17 | 87.94 | 0 | +0.21(+0.24%) |
Sep 23, 2013 | 88.42 | 88.75 | 86.97 | 87.73 | 0 | -0.45(-0.51%) |
Sep 20, 2013 | 90.00 | 90.63 | 87.64 | 88.18 | 0 | -1.17(-1.31%) |
Sep 19, 2013 | 90.16 | 90.73 | 89.00 | 89.35 | 0 | -0.12(-0.13%) |
Sep 18, 2013 | 90.60 | 90.60 | 86.70 | 89.47 | 0 | -0.75(-0.83%) |
Sep 17, 2013 | 90.96 | 91.93 | 90.05 | 90.22 | 0 | +0.52(+0.58%) |
Sep 16, 2013 | 88.95 | 90.79 | 87.18 | 89.70 | 0 | +2.52(+2.89%) |
Sep 13, 2013 | 87.90 | 88.34 | 86.47 | 87.18 | 0 | -0.15(-0.17%) |
Sep 12, 2013 | 86.01 | 87.46 | 85.63 | 87.33 | 0 | +1.32(+1.53%) |
Sep 11, 2013 | 87.52 | 87.89 | 85.22 | 86.01 | 0 | -1.48(-1.69%) |
Sep 10, 2013 | 87.56 | 88.00 | 87.04 | 87.49 | 0 | +0.77(+0.89%) |
Sep 09, 2013 | 87.32 | 87.96 | 86.49 | 86.72 | 388,038 | -0.57(-0.65%) |
Sep 06, 2013 | 87.99 | 88.16 | 86.20 | 87.29 | 0 | -0.39(-0.44%) |
Sep 05, 2013 | 88.55 | 88.57 | 87.38 | 87.68 | 0 | -0.32(-0.36%) |
Sep 04, 2013 | 88.16 | 88.70 | 87.59 | 88.00 | 0 | +0.03(+0.03%) |
Sep 03, 2013 | 88.95 | 89.00 | 86.84 | 87.97 | 0 | +0.28(+0.32%) |
Aug 30, 2013 | 88.70 | 88.83 | 87.00 | 87.69 | 0 | -0.71(-0.80%) |
Aug 29, 2013 | 85.73 | 88.47 | 85.32 | 88.40 | 0 | +3.11(+3.65%) |
Aug 28, 2013 | 83.75 | 85.29 | 83.05 | 85.29 | 501,371 | +1.39(+1.66%) |
Aug 27, 2013 | 85.50 | 85.60 | 83.38 | 83.90 | 774,116 | -2.20(-2.56%) |
Aug 26, 2013 | 85.70 | 88.47 | 85.70 | 86.10 | 0 | +0.85(+1.00%) |
Aug 23, 2013 | 83.66 | 85.40 | 83.50 | 85.25 | 0 | +1.73(+2.07%) |
Aug 22, 2013 | 83.60 | 84.62 | 82.30 | 83.52 | 449,069 | -0.08(-0.10%) |
Aug 21, 2013 | 81.66 | 85.08 | 81.50 | 83.60 | 1,298,185 | +2.03(+2.49%) |
Aug 20, 2013 | 80.24 | 81.64 | 80.20 | 81.57 | 0 | +1.44(+1.80%) |
Aug 19, 2013 | 80.00 | 80.96 | 79.41 | 80.13 | 0 | +0.22(+0.28%) |
Aug 16, 2013 | 78.87 | 80.00 | 78.23 | 79.91 | 0 | +1.01(+1.28%) |
Aug 15, 2013 | 80.21 | 80.21 | 77.25 | 78.90 | 606,985 | -2.06(-2.54%) |
Aug 14, 2013 | 81.02 | 81.77 | 80.94 | 80.96 | 0 | -0.61(-0.75%) |
Aug 13, 2013 | 81.86 | 83.06 | 80.87 | 81.57 | 667,886 | -0.57(-0.69%) |
Aug 12, 2013 | 80.83 | 82.22 | 80.20 | 82.14 | 716,839 | +1.26(+1.56%) |
Aug 09, 2013 | 81.06 | 82.17 | 80.71 | 80.88 | 606,672 | -0.88(-1.08%) |
Aug 08, 2013 | 81.93 | 82.33 | 80.28 | 81.76 | 1,710,237 | +1.03(+1.28%) |
Aug 07, 2013 | 77.86 | 81.25 | 76.29 | 80.73 | 1,503,993 | +2.74(+3.51%) |
Aug 06, 2013 | 78.63 | 79.32 | 77.64 | 77.99 | 769,031 | -0.19(-0.24%) |
Aug 05, 2013 | 76.53 | 78.75 | 76.50 | 78.18 | 856,977 | +1.95(+2.56%) |
Aug 02, 2013 | 76.50 | 76.53 | 75.56 | 76.23 | 407,001 | -0.10(-0.13%) |