Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 96.35 | 96.78 | 95.69 | 95.78 | 247,350 | -0.81(-0.84%) |
Oct 30, 2013 | 96.45 | 97.54 | 96.32 | 96.59 | 171,729 | -0.10(-0.10%) |
Oct 29, 2013 | 97.38 | 97.86 | 95.80 | 96.69 | 265,915 | -1.08(-1.10%) |
Oct 28, 2013 | 96.63 | 97.99 | 95.91 | 97.77 | 0 | +1.38(+1.43%) |
Oct 25, 2013 | 96.55 | 100.00 | 94.91 | 96.39 | 0 | +1.03(+1.08%) |
Oct 24, 2013 | 94.84 | 96.19 | 94.36 | 95.36 | 384,858 | +0.63(+0.67%) |
Oct 23, 2013 | 94.79 | 95.19 | 93.58 | 94.73 | 167,261 | -0.39(-0.41%) |
Oct 22, 2013 | 95.64 | 96.14 | 94.75 | 95.12 | 269,958 | -0.37(-0.39%) |
Oct 21, 2013 | 95.00 | 96.37 | 94.93 | 95.49 | 0 | +0.19(+0.20%) |
Oct 18, 2013 | 95.65 | 95.72 | 94.64 | 95.30 | 342,503 | -0.20(-0.21%) |
Oct 17, 2013 | 94.64 | 95.89 | 94.02 | 95.50 | 284,399 | +0.66(+0.70%) |
Oct 16, 2013 | 94.17 | 95.82 | 94.17 | 94.84 | 221,584 | +1.22(+1.30%) |
Oct 15, 2013 | 94.29 | 95.80 | 93.42 | 93.62 | 323,378 | -0.80(-0.85%) |
Oct 14, 2013 | 93.16 | 94.77 | 93.05 | 94.42 | 273,991 | +0.92(+0.98%) |
Oct 11, 2013 | 91.36 | 93.93 | 90.02 | 93.50 | 0 | +2.71(+2.98%) |
Oct 10, 2013 | 89.31 | 90.80 | 88.49 | 90.79 | 223,505 | +2.50(+2.83%) |
Oct 09, 2013 | 87.94 | 89.00 | 87.50 | 88.29 | 0 | +1.11(+1.27%) |
Oct 08, 2013 | 87.64 | 88.48 | 87.10 | 87.18 | 161,437 | -0.64(-0.73%) |
Oct 07, 2013 | 89.23 | 89.76 | 87.69 | 87.82 | 295,209 | -2.04(-2.27%) |
Oct 04, 2013 | 88.70 | 90.57 | 88.49 | 89.86 | 0 | +1.22(+1.38%) |
Oct 03, 2013 | 87.88 | 89.45 | 87.66 | 88.64 | 473,551 | +1.03(+1.18%) |
Oct 02, 2013 | 88.21 | 88.43 | 87.00 | 87.61 | 0 | -1.12(-1.26%) |
Oct 01, 2013 | 86.12 | 89.30 | 86.06 | 88.73 | 547,436 | +2.82(+3.28%) |
Sep 27, 2013 | 84.55 | 86.19 | 84.55 | 85.91 | 0 | +1.19(+1.40%) |
Sep 26, 2013 | 84.79 | 85.87 | 83.88 | 84.72 | 289,196 | +0.29(+0.34%) |
Sep 25, 2013 | 83.44 | 84.81 | 82.36 | 84.43 | 382,951 | +1.27(+1.53%) |
Sep 24, 2013 | 81.96 | 83.37 | 81.13 | 83.16 | 368,286 | +1.37(+1.68%) |
Sep 23, 2013 | 82.54 | 82.93 | 81.08 | 81.79 | 0 | -1.07(-1.29%) |
Sep 20, 2013 | 81.29 | 82.98 | 81.29 | 82.86 | 0 | +1.57(+1.93%) |
Sep 19, 2013 | 84.73 | 85.02 | 79.54 | 81.29 | 0 | -3.33(-3.93%) |
Sep 18, 2013 | 86.32 | 86.75 | 84.51 | 84.62 | 0 | -1.59(-1.85%) |
Sep 17, 2013 | 84.31 | 86.36 | 84.17 | 86.21 | 0 | +1.96(+2.33%) |
Sep 16, 2013 | 83.78 | 84.75 | 83.78 | 84.25 | 0 | +0.61(+0.73%) |
Sep 13, 2013 | 83.80 | 84.23 | 83.25 | 83.64 | 0 | -0.22(-0.26%) |
Sep 12, 2013 | 84.58 | 84.66 | 83.59 | 83.86 | 0 | -0.45(-0.53%) |
Sep 11, 2013 | 84.50 | 85.10 | 84.03 | 84.31 | 0 | -0.30(-0.35%) |
Sep 10, 2013 | 83.93 | 84.70 | 83.68 | 84.61 | 151,771 | +0.75(+0.89%) |
Sep 09, 2013 | 83.40 | 84.10 | 82.56 | 83.86 | 0 | +0.79(+0.95%) |
Sep 06, 2013 | 84.42 | 85.02 | 81.64 | 83.07 | 0 | -1.06(-1.26%) |
Sep 05, 2013 | 83.43 | 85.00 | 83.43 | 84.13 | 207,459 | +0.75(+0.90%) |
Sep 04, 2013 | 83.02 | 84.27 | 82.61 | 83.38 | 163,936 | +0.63(+0.76%) |
Sep 03, 2013 | 83.58 | 84.84 | 81.85 | 82.75 | 0 | -0.05(-0.06%) |
Aug 30, 2013 | 84.52 | 84.53 | 82.28 | 82.80 | 0 | -1.75(-2.07%) |
Aug 29, 2013 | 84.20 | 86.02 | 84.20 | 84.55 | 0 | +0.26(+0.31%) |
Aug 28, 2013 | 84.10 | 84.55 | 83.64 | 84.29 | 318,665 | +0.25(+0.30%) |
Aug 27, 2013 | 86.19 | 86.19 | 83.78 | 84.04 | 127,639 | -2.84(-3.27%) |
Aug 26, 2013 | 88.18 | 88.87 | 86.57 | 86.88 | 162,205 | -1.36(-1.54%) |
Aug 23, 2013 | 88.89 | 89.97 | 87.61 | 88.24 | 0 | -0.60(-0.68%) |
Aug 22, 2013 | 87.90 | 89.25 | 87.60 | 88.84 | 0 | +0.84(+0.95%) |
Aug 21, 2013 | 87.62 | 88.92 | 87.22 | 88.00 | 0 | +0.17(+0.19%) |
Aug 20, 2013 | 86.16 | 88.30 | 86.10 | 87.83 | 195,866 | +1.53(+1.77%) |
Aug 19, 2013 | 87.25 | 87.66 | 85.91 | 86.30 | 0 | -1.22(-1.39%) |
Aug 16, 2013 | 85.79 | 87.79 | 85.79 | 87.52 | 0 | +1.36(+1.58%) |
Aug 15, 2013 | 87.31 | 87.45 | 85.77 | 86.16 | 147,789 | -1.45(-1.66%) |
Aug 14, 2013 | 88.12 | 88.60 | 87.28 | 87.61 | 0 | -0.33(-0.38%) |
Aug 13, 2013 | 86.48 | 87.96 | 86.07 | 87.94 | 150,870 | +1.50(+1.74%) |
Aug 12, 2013 | 86.60 | 87.17 | 86.27 | 86.44 | 188,668 | -0.61(-0.70%) |
Aug 09, 2013 | 87.34 | 88.03 | 86.85 | 87.05 | 120,163 | -0.34(-0.39%) |
Aug 08, 2013 | 87.23 | 87.75 | 86.24 | 87.39 | 108,356 | +0.72(+0.83%) |
Aug 07, 2013 | 86.98 | 86.98 | 85.72 | 86.67 | 164,829 | -0.45(-0.52%) |
Aug 06, 2013 | 88.02 | 88.49 | 86.78 | 87.12 | 176,980 | -1.30(-1.47%) |
Aug 05, 2013 | 88.42 | 89.11 | 88.08 | 88.42 | 158,906 | -0.08(-0.09%) |
Aug 02, 2013 | 88.95 | 89.43 | 88.22 | 88.50 | 223,461 | -0.75(-0.84%) |