Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 99.81 | 100.53 | 99.04 | 99.84 | 375,407 | -0.18(-0.18%) |
Oct 30, 2013 | 101.78 | 102.00 | 99.94 | 100.02 | 294,494 | -1.75(-1.72%) |
Oct 29, 2013 | 101.21 | 102.20 | 101.08 | 101.77 | 452,823 | +0.61(+0.60%) |
Oct 28, 2013 | 100.92 | 101.40 | 100.25 | 101.16 | 170,711 | +0.15(+0.15%) |
Oct 25, 2013 | 101.38 | 101.38 | 100.63 | 101.01 | 162,951 | -0.03(-0.03%) |
Oct 24, 2013 | 100.74 | 101.27 | 100.31 | 101.04 | 216,069 | +0.75(+0.75%) |
Oct 23, 2013 | 99.33 | 100.59 | 98.91 | 100.29 | 336,136 | +0.78(+0.78%) |
Oct 22, 2013 | 99.52 | 100.10 | 98.85 | 99.51 | 377,569 | +0.48(+0.48%) |
Oct 21, 2013 | 98.63 | 99.11 | 98.05 | 99.03 | 272,206 | +0.61(+0.62%) |
Oct 18, 2013 | 96.98 | 98.78 | 96.85 | 98.42 | 468,742 | +2.33(+2.42%) |
Oct 17, 2013 | 95.15 | 96.14 | 94.17 | 96.09 | 406,941 | +0.59(+0.62%) |
Oct 16, 2013 | 95.25 | 95.52 | 94.65 | 95.50 | 462,346 | +0.82(+0.87%) |
Oct 15, 2013 | 94.90 | 95.37 | 94.24 | 94.68 | 444,136 | -0.17(-0.18%) |
Oct 14, 2013 | 94.80 | 95.44 | 94.28 | 94.85 | 326,339 | -0.35(-0.37%) |
Oct 11, 2013 | 93.44 | 95.23 | 92.71 | 95.20 | 583,340 | +1.34(+1.43%) |
Oct 10, 2013 | 93.57 | 94.41 | 92.96 | 93.86 | 326,469 | +1.79(+1.94%) |
Oct 09, 2013 | 92.00 | 92.61 | 91.28 | 92.07 | 1,445,908 | +0.32(+0.35%) |
Oct 08, 2013 | 92.00 | 92.71 | 90.82 | 91.75 | 424,442 | -0.25(-0.27%) |
Oct 07, 2013 | 91.09 | 92.77 | 91.09 | 92.00 | 435,966 | -0.35(-0.38%) |
Oct 04, 2013 | 91.44 | 92.87 | 91.27 | 92.35 | 234,092 | +0.69(+0.75%) |
Oct 03, 2013 | 92.83 | 92.83 | 91.35 | 91.66 | 660,778 | -1.40(-1.50%) |
Oct 02, 2013 | 93.50 | 93.67 | 92.56 | 93.06 | 232,616 | -1.04(-1.11%) |
Oct 01, 2013 | 93.04 | 94.49 | 92.81 | 94.10 | 588,194 | +1.13(+1.22%) |
Sep 30, 2013 | 92.42 | 93.72 | 92.15 | 92.97 | 342,616 | -0.62(-0.66%) |
Sep 27, 2013 | 94.38 | 94.38 | 93.23 | 93.59 | 320,677 | -1.08(-1.14%) |
Sep 26, 2013 | 93.76 | 94.77 | 93.22 | 94.67 | 316,005 | +0.94(+1.00%) |
Sep 25, 2013 | 94.30 | 94.30 | 93.37 | 93.73 | 418,135 | -0.66(-0.70%) |
Sep 24, 2013 | 93.57 | 94.85 | 92.96 | 94.39 | 357,890 | +1.01(+1.08%) |
Sep 23, 2013 | 93.95 | 94.24 | 92.94 | 93.38 | 430,990 | -0.56(-0.60%) |
Sep 20, 2013 | 95.21 | 95.61 | 93.93 | 93.94 | 1,064,332 | -0.65(-0.69%) |
Sep 19, 2013 | 94.62 | 94.95 | 94.03 | 94.59 | 291,219 | +0.03(+0.03%) |
Sep 18, 2013 | 94.01 | 95.23 | 93.23 | 94.56 | 277,997 | +0.66(+0.70%) |
Sep 17, 2013 | 93.49 | 94.16 | 92.67 | 93.90 | 268,161 | +0.24(+0.26%) |
Sep 16, 2013 | 94.52 | 94.34 | 93.48 | 93.66 | 383,975 | +0.59(+0.63%) |
Sep 13, 2013 | 93.35 | 93.62 | 92.48 | 93.07 | 277,666 | -0.36(-0.39%) |
Sep 12, 2013 | 94.97 | 94.97 | 93.05 | 93.43 | 311,872 | -1.33(-1.40%) |
Sep 11, 2013 | 95.00 | 95.49 | 94.41 | 94.76 | 505,416 | -0.08(-0.08%) |
Sep 10, 2013 | 93.98 | 94.99 | 93.82 | 94.84 | 610,228 | +1.60(+1.72%) |
Sep 09, 2013 | 91.26 | 93.41 | 91.05 | 93.24 | 276,978 | +2.17(+2.38%) |
Sep 06, 2013 | 91.70 | 91.99 | 90.18 | 91.07 | 313,403 | -0.39(-0.43%) |
Sep 05, 2013 | 90.00 | 91.55 | 90.00 | 91.46 | 276,814 | +1.42(+1.58%) |
Sep 04, 2013 | 88.09 | 90.57 | 87.85 | 90.04 | 375,924 | +2.15(+2.45%) |
Sep 03, 2013 | 87.77 | 89.09 | 87.14 | 87.89 | 624,652 | +1.31(+1.51%) |
Aug 30, 2013 | 87.71 | 88.01 | 86.16 | 86.58 | 330,796 | -0.80(-0.92%) |
Aug 29, 2013 | 86.54 | 87.78 | 86.46 | 87.38 | 179,244 | +0.68(+0.78%) |
Aug 28, 2013 | 86.79 | 87.43 | 86.00 | 86.70 | 307,680 | -0.09(-0.10%) |
Aug 27, 2013 | 87.68 | 88.30 | 86.39 | 86.79 | 701,548 | -2.64(-2.95%) |
Aug 26, 2013 | 89.64 | 90.00 | 89.23 | 89.43 | 416,535 | -0.24(-0.27%) |
Aug 23, 2013 | 89.65 | 89.80 | 88.70 | 89.67 | 279,596 | +0.09(+0.10%) |
Aug 22, 2013 | 87.67 | 89.92 | 87.39 | 89.58 | 341,866 | +1.99(+2.27%) |
Aug 21, 2013 | 88.19 | 88.19 | 86.52 | 87.59 | 504,586 | -0.52(-0.59%) |
Aug 20, 2013 | 86.93 | 88.85 | 86.50 | 88.11 | 296,115 | +1.40(+1.61%) |
Aug 19, 2013 | 87.22 | 87.56 | 86.57 | 86.71 | 199,932 | -0.62(-0.71%) |
Aug 16, 2013 | 86.45 | 87.83 | 86.38 | 87.33 | 237,703 | +0.85(+0.98%) |
Aug 15, 2013 | 86.57 | 87.01 | 83.16 | 86.48 | 420,998 | -0.59(-0.68%) |
Aug 14, 2013 | 87.00 | 87.63 | 86.74 | 87.07 | 358,112 | -1.02(-1.16%) |
Aug 13, 2013 | 87.32 | 88.14 | 86.98 | 88.09 | 363,761 | +0.79(+0.90%) |
Aug 12, 2013 | 86.65 | 87.50 | 86.65 | 87.30 | 199,565 | +0.32(+0.37%) |
Aug 09, 2013 | 87.30 | 87.63 | 86.52 | 86.98 | 254,590 | -0.38(-0.43%) |
Aug 08, 2013 | 86.79 | 87.58 | 86.68 | 87.36 | 286,531 | +0.99(+1.15%) |
Aug 07, 2013 | 86.49 | 86.56 | 85.08 | 86.37 | 477,614 | -0.28(-0.32%) |
Aug 06, 2013 | 88.70 | 88.98 | 86.12 | 86.65 | 585,280 | -2.32(-2.61%) |
Aug 05, 2013 | 89.08 | 90.90 | 88.55 | 88.97 | 499,063 | -0.13(-0.15%) |
Aug 02, 2013 | 88.99 | 89.77 | 88.19 | 89.10 | 458,928 | +0.07(+0.08%) |