Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 94.35 | 95.02 | 93.09 | 94.51 | 2,301,726 | +0.28(+0.30%) |
Oct 30, 2013 | 95.20 | 95.22 | 93.67 | 94.23 | 1,087,096 | -0.90(-0.94%) |
Oct 29, 2013 | 94.56 | 95.15 | 94.22 | 95.13 | 1,178,396 | +0.53(+0.56%) |
Oct 28, 2013 | 94.50 | 94.75 | 94.22 | 94.59 | 938,898 | +0.06(+0.06%) |
Oct 25, 2013 | 93.78 | 94.55 | 93.56 | 94.54 | 1,258,924 | +0.75(+0.80%) |
Oct 24, 2013 | 94.51 | 95.07 | 93.66 | 93.78 | 1,791,369 | -0.44(-0.46%) |
Oct 23, 2013 | 94.26 | 94.65 | 92.04 | 94.22 | 2,171,380 | +1.60(+1.73%) |
Oct 22, 2013 | 92.13 | 93.41 | 91.90 | 92.61 | 2,852,261 | +0.55(+0.60%) |
Oct 21, 2013 | 92.88 | 93.43 | 91.98 | 92.06 | 1,851,786 | -0.84(-0.91%) |
Oct 18, 2013 | 92.94 | 93.55 | 92.40 | 92.90 | 1,637,242 | +0.48(+0.52%) |
Oct 17, 2013 | 90.03 | 92.85 | 89.78 | 92.42 | 2,182,205 | +2.04(+2.26%) |
Oct 16, 2013 | 89.08 | 90.67 | 88.94 | 90.38 | 2,320,668 | +1.61(+1.82%) |
Oct 15, 2013 | 89.33 | 89.67 | 88.57 | 88.77 | 1,558,490 | -0.79(-0.89%) |
Oct 14, 2013 | 89.20 | 89.65 | 88.21 | 89.56 | 1,846,188 | -0.29(-0.32%) |
Oct 11, 2013 | 89.02 | 89.96 | 88.66 | 89.85 | 1,443,164 | +0.67(+0.75%) |
Oct 10, 2013 | 87.49 | 89.29 | 87.35 | 89.18 | 1,649,152 | +2.26(+2.60%) |
Oct 09, 2013 | 87.74 | 87.83 | 86.71 | 86.92 | 2,095,476 | -0.72(-0.83%) |
Oct 08, 2013 | 88.68 | 88.68 | 87.59 | 87.64 | 1,536,180 | -1.01(-1.13%) |
Oct 07, 2013 | 88.88 | 89.24 | 88.45 | 88.65 | 1,157,106 | -0.62(-0.69%) |
Oct 04, 2013 | 88.46 | 89.77 | 88.27 | 89.27 | 1,323,248 | +0.99(+1.12%) |
Oct 03, 2013 | 89.14 | 89.17 | 87.58 | 88.28 | 1,400,229 | -1.12(-1.25%) |
Oct 02, 2013 | 89.01 | 89.41 | 88.45 | 89.40 | 1,470,096 | -0.34(-0.38%) |
Oct 01, 2013 | 89.12 | 90.17 | 88.95 | 89.74 | 1,096,518 | +0.68(+0.76%) |
Sep 30, 2013 | 89.13 | 89.57 | 88.92 | 89.07 | 1,313,824 | -0.83(-0.92%) |
Sep 27, 2013 | 89.53 | 90.19 | 89.21 | 89.90 | 1,164,161 | +0.00(+0.00%) |
Sep 26, 2013 | 89.37 | 90.13 | 89.25 | 89.90 | 1,086,268 | +0.62(+0.69%) |
Sep 25, 2013 | 89.81 | 89.81 | 88.86 | 89.28 | 1,223,076 | -0.43(-0.48%) |
Sep 24, 2013 | 90.24 | 90.33 | 89.37 | 89.71 | 1,300,763 | -0.48(-0.54%) |
Sep 23, 2013 | 90.08 | 90.62 | 89.79 | 90.20 | 1,046,391 | -0.16(-0.18%) |
Sep 20, 2013 | 91.27 | 91.57 | 90.33 | 90.36 | 2,170,762 | -0.72(-0.80%) |
Sep 19, 2013 | 91.34 | 91.48 | 90.76 | 91.09 | 2,257,476 | -0.01(-0.01%) |
Sep 18, 2013 | 90.16 | 91.16 | 89.16 | 91.10 | 1,654,185 | +0.93(+1.03%) |
Sep 17, 2013 | 88.67 | 90.19 | 88.63 | 90.17 | 2,364,984 | +1.47(+1.66%) |
Sep 16, 2013 | 88.93 | 89.24 | 88.43 | 88.70 | 1,396,685 | +0.64(+0.72%) |
Sep 13, 2013 | 88.00 | 88.28 | 87.49 | 88.06 | 1,484,657 | +0.04(+0.04%) |
Sep 12, 2013 | 87.45 | 88.27 | 87.35 | 88.02 | 2,225,183 | +0.41(+0.46%) |
Sep 11, 2013 | 87.60 | 87.81 | 86.93 | 87.62 | 2,306,002 | +0.03(+0.03%) |
Sep 10, 2013 | 88.26 | 88.58 | 87.41 | 87.59 | 2,945,149 | -0.33(-0.37%) |
Sep 09, 2013 | 87.59 | 88.29 | 87.54 | 87.91 | 1,150,848 | +0.58(+0.66%) |
Sep 06, 2013 | 87.69 | 87.99 | 86.56 | 87.34 | 1,118,408 | -0.16(-0.19%) |
Sep 05, 2013 | 87.67 | 87.77 | 87.10 | 87.50 | 888,032 | -0.16(-0.19%) |
Sep 04, 2013 | 86.88 | 87.74 | 86.61 | 87.66 | 1,308,492 | +0.70(+0.81%) |
Sep 03, 2013 | 86.81 | 87.33 | 86.27 | 86.96 | 1,611,659 | +1.24(+1.45%) |
Aug 30, 2013 | 86.10 | 86.15 | 85.44 | 85.71 | 999,558 | -0.33(-0.38%) |
Aug 29, 2013 | 85.52 | 86.66 | 85.34 | 86.04 | 861,807 | +0.26(+0.30%) |
Aug 28, 2013 | 85.71 | 86.05 | 85.04 | 85.78 | 1,053,436 | +0.07(+0.08%) |
Aug 27, 2013 | 86.26 | 86.26 | 85.43 | 85.71 | 1,960,275 | -1.48(-1.69%) |
Aug 26, 2013 | 87.81 | 88.38 | 87.19 | 87.19 | 1,169,606 | -0.47(-0.54%) |
Aug 23, 2013 | 87.38 | 87.86 | 86.80 | 87.66 | 1,264,922 | +0.48(+0.55%) |
Aug 22, 2013 | 86.93 | 87.47 | 86.84 | 87.18 | 1,331,332 | +0.27(+0.31%) |
Aug 21, 2013 | 87.08 | 87.55 | 86.40 | 86.91 | 1,793,685 | -0.24(-0.28%) |
Aug 20, 2013 | 87.27 | 87.50 | 86.89 | 87.15 | 1,067,302 | -0.10(-0.11%) |
Aug 19, 2013 | 87.39 | 87.97 | 87.14 | 87.25 | 1,008,848 | -0.26(-0.30%) |
Aug 16, 2013 | 87.83 | 87.98 | 87.21 | 87.51 | 1,292,064 | -0.59(-0.67%) |
Aug 15, 2013 | 88.10 | 88.53 | 87.77 | 88.10 | 1,382,261 | -0.73(-0.83%) |
Aug 14, 2013 | 89.31 | 89.42 | 88.68 | 88.83 | 1,136,048 | -0.57(-0.64%) |
Aug 13, 2013 | 88.95 | 89.42 | 88.40 | 89.40 | 902,211 | +0.45(+0.51%) |
Aug 12, 2013 | 88.83 | 89.14 | 88.39 | 88.95 | 914,360 | -0.28(-0.31%) |
Aug 09, 2013 | 88.54 | 89.30 | 88.54 | 89.23 | 1,108,417 | +0.49(+0.55%) |
Aug 08, 2013 | 89.00 | 89.16 | 88.49 | 88.74 | 1,294,324 | +0.27(+0.31%) |
Aug 07, 2013 | 88.78 | 88.85 | 88.22 | 88.46 | 1,481,632 | -0.39(-0.43%) |
Aug 06, 2013 | 88.77 | 89.03 | 88.41 | 88.85 | 1,338,993 | +0.03(+0.03%) |
Aug 05, 2013 | 88.37 | 89.06 | 88.33 | 88.82 | 1,529,123 | +0.23(+0.26%) |
Aug 02, 2013 | 88.44 | 88.77 | 88.32 | 88.59 | 1,236,770 | -0.20(-0.23%) |