Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 88.37 | 88.94 | 87.39 | 87.58 | 2,712,193 | -0.74(-0.84%) |
Oct 30, 2013 | 88.43 | 89.25 | 87.86 | 88.32 | 2,116,137 | -0.46(-0.52%) |
Oct 29, 2013 | 89.28 | 89.62 | 88.36 | 88.78 | 2,040,499 | -0.49(-0.55%) |
Oct 28, 2013 | 90.61 | 90.61 | 88.94 | 89.28 | 2,296,617 | -1.22(-1.35%) |
Oct 25, 2013 | 91.30 | 91.79 | 89.52 | 90.49 | 2,576,030 | -0.45(-0.50%) |
Oct 24, 2013 | 90.01 | 90.95 | 89.56 | 90.95 | 2,394,581 | +0.96(+1.07%) |
Oct 23, 2013 | 90.03 | 90.59 | 89.43 | 89.98 | 2,332,249 | -0.54(-0.59%) |
Oct 22, 2013 | 89.29 | 90.81 | 89.28 | 90.52 | 2,477,914 | +1.69(+1.90%) |
Oct 21, 2013 | 89.45 | 89.45 | 88.36 | 88.83 | 2,182,878 | -0.70(-0.78%) |
Oct 18, 2013 | 90.35 | 90.66 | 89.41 | 89.54 | 2,162,661 | -0.33(-0.37%) |
Oct 17, 2013 | 88.90 | 90.13 | 88.37 | 89.87 | 2,534,200 | +0.80(+0.90%) |
Oct 16, 2013 | 87.49 | 89.16 | 87.31 | 89.07 | 2,354,037 | +1.84(+2.11%) |
Oct 15, 2013 | 87.19 | 88.07 | 86.74 | 87.22 | 2,092,486 | -0.22(-0.25%) |
Oct 14, 2013 | 86.68 | 87.68 | 86.41 | 87.45 | 1,941,560 | +0.19(+0.21%) |
Oct 11, 2013 | 86.20 | 87.30 | 86.05 | 87.26 | 1,910,555 | +0.70(+0.81%) |
Oct 10, 2013 | 85.05 | 86.57 | 84.85 | 86.56 | 2,180,175 | +1.98(+2.34%) |
Oct 09, 2013 | 84.87 | 85.43 | 84.16 | 84.58 | 1,787,579 | +0.12(+0.15%) |
Oct 08, 2013 | 85.55 | 85.84 | 84.40 | 84.45 | 1,734,089 | -1.14(-1.34%) |
Oct 07, 2013 | 83.70 | 85.98 | 83.64 | 85.60 | 2,309,193 | +1.07(+1.27%) |
Oct 04, 2013 | 84.41 | 84.85 | 83.76 | 84.53 | 1,844,553 | +0.22(+0.26%) |
Oct 03, 2013 | 85.41 | 85.90 | 83.77 | 84.31 | 2,626,867 | -1.59(-1.85%) |
Oct 02, 2013 | 84.27 | 85.90 | 84.19 | 85.90 | 2,420,823 | +1.16(+1.37%) |
Oct 01, 2013 | 84.11 | 86.23 | 83.73 | 84.74 | 2,379,084 | +0.74(+0.88%) |
Sep 30, 2013 | 84.35 | 85.40 | 83.58 | 83.99 | 2,116,486 | -1.06(-1.25%) |
Sep 27, 2013 | 85.38 | 85.76 | 84.52 | 85.05 | 1,896,588 | -0.66(-0.77%) |
Sep 26, 2013 | 85.11 | 85.75 | 84.99 | 85.72 | 1,956,763 | +0.58(+0.69%) |
Sep 25, 2013 | 85.05 | 85.25 | 84.41 | 85.13 | 1,535,466 | +0.14(+0.16%) |
Sep 24, 2013 | 85.41 | 85.73 | 84.96 | 85.00 | 2,086,524 | -0.73(-0.85%) |
Sep 23, 2013 | 85.43 | 86.19 | 85.00 | 85.73 | 2,359,007 | +0.16(+0.19%) |
Sep 20, 2013 | 87.56 | 87.84 | 85.56 | 85.56 | 3,833,964 | -1.99(-2.28%) |
Sep 19, 2013 | 87.95 | 89.19 | 87.54 | 87.56 | 4,098,996 | +0.03(+0.04%) |
Sep 18, 2013 | 85.57 | 87.55 | 84.09 | 87.52 | 5,108,693 | +1.72(+2.00%) |
Sep 17, 2013 | 85.80 | 86.56 | 85.45 | 85.81 | 2,587,788 | -0.16(-0.18%) |
Sep 16, 2013 | 85.90 | 86.34 | 85.41 | 85.97 | 2,462,194 | +1.81(+2.15%) |
Sep 13, 2013 | 84.19 | 84.58 | 83.98 | 84.16 | 1,604,660 | +0.12(+0.15%) |
Sep 12, 2013 | 84.51 | 85.11 | 83.93 | 84.03 | 1,759,447 | -0.46(-0.55%) |
Sep 11, 2013 | 84.16 | 84.54 | 83.96 | 84.50 | 2,052,650 | +0.22(+0.26%) |
Sep 10, 2013 | 84.62 | 85.00 | 83.91 | 84.28 | 2,364,140 | +0.16(+0.20%) |
Sep 09, 2013 | 82.47 | 84.11 | 82.36 | 84.11 | 3,283,220 | +1.98(+2.41%) |
Sep 06, 2013 | 81.90 | 83.02 | 81.90 | 82.13 | 2,528,314 | +1.36(+1.68%) |
Sep 05, 2013 | 81.91 | 82.24 | 80.73 | 80.77 | 2,198,166 | -1.15(-1.40%) |
Sep 04, 2013 | 81.76 | 82.59 | 81.26 | 81.92 | 2,721,875 | +0.07(+0.09%) |
Sep 03, 2013 | 82.87 | 83.13 | 81.10 | 81.85 | 2,605,556 | -0.67(-0.82%) |
Aug 30, 2013 | 83.07 | 83.45 | 82.13 | 82.52 | 2,916,837 | -0.40(-0.49%) |
Aug 29, 2013 | 81.91 | 83.00 | 81.60 | 82.92 | 2,107,901 | +0.61(+0.74%) |
Aug 28, 2013 | 82.76 | 82.79 | 81.96 | 82.32 | 2,086,757 | -0.27(-0.32%) |
Aug 27, 2013 | 82.87 | 83.14 | 82.28 | 82.58 | 2,550,862 | -0.79(-0.94%) |
Aug 26, 2013 | 83.70 | 84.05 | 83.14 | 83.37 | 1,527,680 | -0.21(-0.25%) |
Aug 23, 2013 | 84.68 | 84.68 | 82.99 | 83.58 | 2,624,998 | +0.65(+0.78%) |
Aug 22, 2013 | 82.36 | 82.96 | 81.60 | 82.93 | 2,203,635 | +0.80(+0.97%) |
Aug 21, 2013 | 82.46 | 83.52 | 81.72 | 82.14 | 2,551,215 | -0.56(-0.67%) |
Aug 20, 2013 | 81.45 | 83.38 | 81.19 | 82.69 | 2,213,829 | +1.54(+1.89%) |
Aug 19, 2013 | 81.99 | 82.28 | 81.14 | 81.16 | 2,633,095 | -1.18(-1.43%) |
Aug 16, 2013 | 84.53 | 84.82 | 82.33 | 82.33 | 3,092,308 | -2.49(-2.93%) |
Aug 15, 2013 | 85.80 | 86.09 | 84.55 | 84.82 | 2,408,106 | -1.69(-1.95%) |
Aug 14, 2013 | 87.53 | 87.69 | 86.42 | 86.51 | 1,891,174 | -0.78(-0.90%) |
Aug 13, 2013 | 88.56 | 88.56 | 86.87 | 87.29 | 1,719,267 | -1.18(-1.33%) |
Aug 12, 2013 | 88.64 | 88.68 | 87.89 | 88.47 | 1,653,722 | -0.37(-0.42%) |
Aug 09, 2013 | 87.97 | 89.44 | 87.84 | 88.84 | 1,616,851 | +0.90(+1.02%) |
Aug 08, 2013 | 88.44 | 88.64 | 87.64 | 87.94 | 1,507,583 | -0.29(-0.33%) |
Aug 07, 2013 | 87.80 | 88.32 | 87.22 | 88.23 | 1,564,494 | +0.29(+0.33%) |
Aug 06, 2013 | 87.87 | 88.51 | 87.58 | 87.94 | 1,285,385 | -0.31(-0.36%) |
Aug 05, 2013 | 88.62 | 88.67 | 87.95 | 88.25 | 1,362,023 | -0.39(-0.44%) |
Aug 02, 2013 | 89.46 | 89.62 | 88.49 | 88.65 | 1,849,285 | -0.76(-0.86%) |