Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 99.76 | 100.00 | 99.15 | 99.29 | 503,784 | -0.20(-0.20%) |
Nov 27, 2013 | 98.65 | 99.61 | 98.27 | 99.49 | 944,163 | +1.24(+1.26%) |
Nov 26, 2013 | 98.12 | 98.58 | 97.89 | 98.25 | 998,768 | +0.13(+0.14%) |
Nov 25, 2013 | 98.19 | 98.73 | 97.92 | 98.12 | 1,162,647 | +0.32(+0.33%) |
Nov 22, 2013 | 96.78 | 97.82 | 96.54 | 97.80 | 931,292 | +0.83(+0.86%) |
Nov 21, 2013 | 96.76 | 97.44 | 96.66 | 96.96 | 916,272 | +0.39(+0.40%) |
Nov 20, 2013 | 98.00 | 98.27 | 96.24 | 96.57 | 1,210,876 | -0.95(-0.97%) |
Nov 19, 2013 | 98.91 | 99.39 | 97.14 | 97.52 | 1,235,590 | -1.47(-1.49%) |
Nov 18, 2013 | 98.83 | 99.94 | 98.75 | 98.99 | 1,908,997 | +0.41(+0.42%) |
Nov 15, 2013 | 98.75 | 99.19 | 97.88 | 98.58 | 1,860,098 | -0.34(-0.34%) |
Nov 14, 2013 | 98.22 | 99.23 | 98.09 | 98.92 | 1,462,549 | +0.70(+0.71%) |
Nov 13, 2013 | 96.47 | 98.32 | 96.01 | 98.22 | 1,515,818 | +1.08(+1.11%) |
Nov 12, 2013 | 98.84 | 98.96 | 96.91 | 97.13 | 1,428,970 | +0.00(+0.00%) |
Nov 11, 2013 | 97.72 | 97.76 | 97.07 | 97.13 | 1,163,262 | -0.45(-0.46%) |
Nov 08, 2013 | 96.54 | 97.76 | 96.54 | 97.58 | 1,855,444 | +1.35(+1.40%) |
Nov 07, 2013 | 98.88 | 99.28 | 96.13 | 96.23 | 2,955,746 | -2.68(-2.71%) |
Nov 06, 2013 | 98.60 | 99.11 | 97.59 | 98.91 | 1,968,972 | +0.57(+0.58%) |
Nov 05, 2013 | 96.95 | 98.96 | 95.86 | 98.34 | 2,842,675 | +1.35(+1.39%) |
Nov 04, 2013 | 96.37 | 97.69 | 96.35 | 96.99 | 3,014,344 | +0.79(+0.82%) |
Nov 01, 2013 | 95.13 | 96.42 | 94.82 | 96.20 | 3,339,784 | +1.37(+1.44%) |
Oct 31, 2013 | 93.80 | 95.62 | 92.93 | 94.83 | 3,049,906 | +1.18(+1.26%) |
Oct 30, 2013 | 95.23 | 95.69 | 93.32 | 93.65 | 4,288,484 | -1.84(-1.92%) |
Oct 29, 2013 | 93.21 | 95.77 | 91.47 | 95.49 | 11,587,919 | -5.23(-5.20%) |
Oct 28, 2013 | 101.26 | 101.77 | 100.49 | 100.72 | 1,826,360 | -0.51(-0.50%) |
Oct 25, 2013 | 102.97 | 102.97 | 99.96 | 101.23 | 3,003,145 | -1.69(-1.65%) |
Oct 24, 2013 | 101.68 | 102.96 | 101.22 | 102.93 | 1,791,495 | +1.73(+1.71%) |
Oct 23, 2013 | 102.40 | 102.43 | 100.64 | 101.19 | 2,320,981 | -1.97(-1.91%) |
Oct 22, 2013 | 102.73 | 103.90 | 102.62 | 103.17 | 1,492,193 | +0.95(+0.93%) |
Oct 21, 2013 | 102.05 | 102.61 | 101.63 | 102.22 | 799,506 | +0.35(+0.34%) |
Oct 18, 2013 | 100.54 | 102.19 | 100.35 | 101.87 | 1,400,306 | +1.84(+1.84%) |
Oct 17, 2013 | 99.18 | 100.28 | 98.91 | 100.03 | 1,040,842 | +0.51(+0.52%) |
Oct 16, 2013 | 99.45 | 99.60 | 98.23 | 99.51 | 1,607,647 | +0.57(+0.58%) |
Oct 15, 2013 | 99.83 | 100.36 | 98.55 | 98.94 | 2,562,986 | -1.16(-1.16%) |
Oct 14, 2013 | 98.12 | 100.45 | 97.91 | 100.10 | 1,621,711 | +1.31(+1.33%) |
Oct 11, 2013 | 98.52 | 99.02 | 97.95 | 98.78 | 1,256,719 | -0.25(-0.26%) |
Oct 10, 2013 | 97.95 | 99.46 | 97.74 | 99.04 | 1,384,025 | +2.47(+2.56%) |
Oct 09, 2013 | 96.74 | 97.41 | 95.68 | 96.57 | 1,298,491 | -0.10(-0.10%) |
Oct 08, 2013 | 98.02 | 99.01 | 96.57 | 96.66 | 1,824,954 | -1.25(-1.28%) |
Oct 07, 2013 | 98.43 | 98.91 | 97.89 | 97.92 | 1,278,235 | -1.54(-1.55%) |
Oct 04, 2013 | 98.49 | 99.81 | 98.10 | 99.45 | 1,054,804 | +1.08(+1.10%) |
Oct 03, 2013 | 100.49 | 100.72 | 97.81 | 98.37 | 1,670,674 | -2.15(-2.14%) |
Oct 02, 2013 | 98.54 | 100.62 | 98.42 | 100.52 | 2,151,784 | +1.43(+1.44%) |
Oct 01, 2013 | 98.56 | 100.11 | 98.55 | 99.10 | 1,637,640 | -0.10(-0.11%) |
Sep 30, 2013 | 98.66 | 99.95 | 98.36 | 99.20 | 1,239,066 | -0.50(-0.50%) |
Sep 27, 2013 | 99.28 | 99.90 | 99.00 | 99.70 | 1,196,284 | -0.49(-0.48%) |
Sep 26, 2013 | 100.20 | 100.85 | 99.70 | 100.19 | 1,200,497 | +0.37(+0.37%) |
Sep 25, 2013 | 99.98 | 100.57 | 98.89 | 99.82 | 1,313,242 | -0.17(-0.17%) |
Sep 24, 2013 | 99.42 | 100.93 | 99.01 | 99.99 | 1,812,154 | +0.24(+0.24%) |
Sep 23, 2013 | 100.43 | 100.45 | 99.22 | 99.75 | 1,224,150 | -0.72(-0.71%) |
Sep 20, 2013 | 100.97 | 101.91 | 100.25 | 100.47 | 2,341,601 | -0.51(-0.50%) |
Sep 19, 2013 | 100.04 | 101.19 | 99.67 | 100.98 | 2,533,960 | +1.14(+1.14%) |
Sep 18, 2013 | 98.54 | 100.07 | 97.84 | 99.84 | 2,451,879 | +1.31(+1.33%) |
Sep 17, 2013 | 99.46 | 99.65 | 98.36 | 98.52 | 2,280,369 | -1.41(-1.41%) |
Sep 16, 2013 | 100.95 | 101.37 | 99.66 | 99.93 | 1,723,014 | +0.13(+0.13%) |
Sep 13, 2013 | 99.64 | 100.26 | 98.73 | 99.81 | 1,986,026 | +0.47(+0.47%) |
Sep 12, 2013 | 98.54 | 99.80 | 98.37 | 99.34 | 2,310,962 | +0.53(+0.54%) |
Sep 11, 2013 | 98.40 | 98.81 | 97.33 | 98.81 | 1,106,390 | +0.44(+0.45%) |
Sep 10, 2013 | 97.11 | 98.85 | 97.08 | 98.36 | 2,004,778 | +1.77(+1.83%) |
Sep 09, 2013 | 94.89 | 97.06 | 94.88 | 96.60 | 1,791,018 | +1.95(+2.06%) |
Sep 06, 2013 | 95.43 | 95.74 | 93.71 | 94.65 | 1,088,257 | -0.25(-0.27%) |
Sep 05, 2013 | 94.62 | 95.75 | 94.30 | 94.90 | 1,618,345 | +0.08(+0.09%) |
Sep 04, 2013 | 92.88 | 95.20 | 92.58 | 94.82 | 2,387,435 | +2.14(+2.31%) |