Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1000 | 1006 | 991.42 | 993.94 | 0 | -8.81(-0.88%) |
Oct 30, 2013 | 1009 | 1012 | 996.16 | 1003 | 0 | -2.75(-0.27%) |
Oct 29, 2013 | 1015 | 1018 | 1002 | 1006 | 0 | -10.29(-1.01%) |
Oct 28, 2013 | 1013 | 1022 | 1009 | 1016 | 0 | +5.47(+0.54%) |
Oct 25, 2013 | 1007 | 1012 | 1001 | 1010 | 0 | +4.56(+0.45%) |
Oct 24, 2013 | 1008 | 1010 | 992.40 | 1006 | 0 | -6.42(-0.63%) |
Oct 23, 2013 | 1013 | 1019 | 1006 | 1012 | 0 | +4.52(+0.45%) |
Oct 22, 2013 | 1005 | 1015 | 996.90 | 1008 | 0 | +4.49(+0.45%) |
Oct 21, 2013 | 1002 | 1005 | 997.38 | 1003 | 0 | +0.98(+0.10%) |
Oct 18, 2013 | 1002 | 1008 | 995.43 | 1002 | 0 | +2.07(+0.21%) |
Oct 17, 2013 | 995.88 | 1006 | 993.32 | 1000 | 0 | +11.98(+1.21%) |
Oct 16, 2013 | 984.84 | 995.18 | 979.87 | 988.14 | 0 | +6.10(+0.62%) |
Oct 15, 2013 | 985.23 | 991.49 | 977.07 | 982.04 | 0 | -13.22(-1.33%) |
Oct 14, 2013 | 988.49 | 998.57 | 986.04 | 995.26 | 0 | +3.27(+0.33%) |
Oct 11, 2013 | 986.02 | 994.95 | 979.47 | 991.99 | 0 | +4.84(+0.49%) |
Oct 10, 2013 | 988.80 | 994.70 | 980.58 | 987.15 | 0 | +5.93(+0.60%) |
Oct 09, 2013 | 983.85 | 989.66 | 973.03 | 981.22 | 0 | -6.13(-0.62%) |
Oct 08, 2013 | 1001 | 1003 | 984.99 | 987.35 | 0 | -15.09(-1.51%) |
Oct 07, 2013 | 1001 | 1013 | 998.33 | 1002 | 0 | -5.57(-0.55%) |
Oct 04, 2013 | 1001 | 1013 | 996.58 | 1008 | 0 | +5.49(+0.55%) |
Oct 03, 2013 | 997.22 | 1009 | 991.89 | 1003 | 0 | +2.71(+0.27%) |
Oct 02, 2013 | 982.75 | 1004 | 977.23 | 999.81 | 0 | +2.90(+0.29%) |
Oct 01, 2013 | 987.44 | 999.22 | 981.53 | 996.91 | 0 | -5.65(-0.56%) |
Sep 27, 2013 | 1002 | 1009 | 999.02 | 1003 | 0 | -1.74(-0.17%) |
Sep 26, 2013 | 1005 | 1008 | 996.48 | 1004 | 0 | +4.53(+0.45%) |
Sep 25, 2013 | 998.98 | 1007 | 996.04 | 999.77 | 0 | +3.14(+0.32%) |
Sep 24, 2013 | 999.86 | 1006 | 994.43 | 996.62 | 0 | -6.51(-0.65%) |
Sep 23, 2013 | 1008 | 1013 | 1000 | 1003 | 0 | -4.34(-0.43%) |
Sep 20, 2013 | 1016 | 1018 | 1004 | 1007 | 0 | -4.37(-0.43%) |
Sep 19, 2013 | 1020 | 1023 | 1007 | 1012 | 0 | -2.62(-0.26%) |
Sep 18, 2013 | 998.22 | 1019 | 993.08 | 1014 | 0 | +17.96(+1.80%) |
Sep 17, 2013 | 1001 | 1005 | 992.40 | 996.51 | 0 | -7.78(-0.77%) |
Sep 16, 2013 | 999.82 | 1012 | 991.20 | 1004 | 0 | +15.64(+1.58%) |
Sep 13, 2013 | 979.30 | 999.00 | 974.24 | 988.65 | 0 | +8.99(+0.92%) |
Sep 12, 2013 | 980.40 | 984.38 | 973.79 | 979.66 | 0 | -3.93(-0.40%) |
Sep 11, 2013 | 987.58 | 989.84 | 974.14 | 983.59 | 0 | -7.02(-0.71%) |
Sep 10, 2013 | 983.14 | 996.77 | 977.42 | 990.62 | 0 | +12.38(+1.27%) |
Sep 09, 2013 | 968.49 | 981.32 | 964.85 | 978.24 | 0 | +20.78(+2.17%) |
Sep 06, 2013 | 963.37 | 971.49 | 953.17 | 957.46 | 0 | -2.05(-0.21%) |
Sep 05, 2013 | 957.88 | 963.26 | 950.16 | 959.51 | 0 | +0.55(+0.06%) |
Sep 04, 2013 | 947.45 | 961.17 | 944.82 | 958.97 | 0 | +8.44(+0.89%) |
Sep 03, 2013 | 955.93 | 962.71 | 947.79 | 950.53 | 0 | +5.48(+0.58%) |
Aug 30, 2013 | 945.05 | 945.05 | 945.05 | 0 | +3.81(+0.40%) | |
Aug 29, 2013 | 942.05 | 949.46 | 936.24 | 941.24 | 0 | -1.65(-0.18%) |
Aug 28, 2013 | 948.39 | 951.49 | 939.07 | 942.89 | 0 | -9.47(-0.99%) |
Aug 27, 2013 | 957.72 | 961.47 | 950.20 | 952.37 | 0 | -10.16(-1.06%) |
Aug 26, 2013 | 960.25 | 974.71 | 956.85 | 962.52 | 0 | +12.40(+1.30%) |
Aug 23, 2013 | 950.17 | 954.26 | 945.21 | 950.12 | 0 | +2.38(+0.25%) |
Aug 22, 2013 | 939.52 | 951.32 | 934.23 | 947.74 | 0 | +12.59(+1.35%) |
Aug 21, 2013 | 940.45 | 947.50 | 932.18 | 935.15 | 0 | -10.62(-1.12%) |
Aug 20, 2013 | 943.22 | 950.05 | 937.28 | 945.77 | 0 | +4.61(+0.49%) |
Aug 19, 2013 | 944.89 | 951.57 | 939.20 | 941.16 | 0 | -2.30(-0.24%) |
Aug 16, 2013 | 958.59 | 959.47 | 940.28 | 943.46 | 0 | -17.17(-1.79%) |
Aug 15, 2013 | 944.22 | 962.61 | 939.28 | 960.62 | 0 | +7.96(+0.84%) |
Aug 14, 2013 | 956.76 | 962.17 | 950.58 | 952.66 | 0 | -5.06(-0.53%) |
Aug 13, 2013 | 955.88 | 963.49 | 949.19 | 957.72 | 0 | +8.55(+0.90%) |
Aug 12, 2013 | 940.23 | 951.47 | 935.23 | 949.17 | 0 | +3.34(+0.35%) |
Aug 09, 2013 | 958.79 | 964.52 | 941.44 | 945.83 | 0 | -11.59(-1.21%) |
Aug 08, 2013 | 944.62 | 963.51 | 941.68 | 957.42 | 0 | +19.43(+2.07%) |
Aug 07, 2013 | 935.18 | 943.27 | 929.24 | 937.99 | 0 | +2.84(+0.30%) |
Aug 06, 2013 | 943.71 | 951.05 | 926.09 | 935.15 | 0 | -12.01(-1.27%) |
Aug 05, 2013 | 947.11 | 951.58 | 939.74 | 947.16 | 0 | +2.38(+0.25%) |
Aug 02, 2013 | 950.17 | 954.03 | 934.88 | 944.78 | 0 | -2.46(-0.26%) |