Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 99.46 | 100.00 | 97.10 | 98.00 | 0 | -1.37(-1.38%) |
Nov 27, 2013 | 98.93 | 99.69 | 97.61 | 99.37 | 0 | +1.08(+1.10%) |
Nov 26, 2013 | 97.64 | 98.49 | 96.53 | 98.29 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 100.00 | 100.99 | 97.58 | 98.35 | 1,680,826 | -1.48(-1.48%) |
Nov 22, 2013 | 98.85 | 100.00 | 98.02 | 99.83 | 0 | +0.98(+0.99%) |
Nov 21, 2013 | 93.00 | 99.70 | 92.45 | 98.85 | 0 | +6.55(+7.10%) |
Nov 20, 2013 | 91.28 | 93.86 | 91.26 | 92.30 | 0 | +0.94(+1.03%) |
Nov 19, 2013 | 92.00 | 92.56 | 91.03 | 91.36 | 832,101 | -0.74(-0.80%) |
Nov 18, 2013 | 93.53 | 94.03 | 91.80 | 92.10 | 0 | -1.43(-1.53%) |
Nov 15, 2013 | 93.21 | 94.27 | 93.13 | 93.53 | 0 | -0.57(-0.61%) |
Nov 14, 2013 | 95.61 | 95.92 | 93.57 | 94.10 | 0 | -1.21(-1.27%) |
Nov 13, 2013 | 95.95 | 96.00 | 95.02 | 95.31 | 0 | -1.21(-1.25%) |
Nov 12, 2013 | 95.61 | 96.73 | 95.13 | 96.52 | 0 | +0.32(+0.33%) |
Nov 11, 2013 | 96.23 | 96.69 | 94.86 | 96.20 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 93.13 | 96.21 | 93.13 | 96.05 | 0 | +3.06(+3.29%) |
Nov 07, 2013 | 94.38 | 95.15 | 91.65 | 92.99 | 1,143,881 | -1.43(-1.51%) |
Nov 06, 2013 | 95.21 | 95.50 | 93.19 | 94.42 | 1,005,560 | -1.02(-1.07%) |
Nov 05, 2013 | 96.13 | 96.60 | 95.12 | 95.44 | 0 | -1.38(-1.43%) |
Nov 04, 2013 | 95.69 | 97.19 | 94.65 | 96.82 | 0 | +1.11(+1.16%) |
Nov 01, 2013 | 93.48 | 95.97 | 93.00 | 95.71 | 0 | +2.20(+2.36%) |
Oct 31, 2013 | 93.14 | 94.43 | 92.78 | 93.51 | 1,132,932 | +0.49(+0.53%) |
Oct 30, 2013 | 94.32 | 94.36 | 92.58 | 93.02 | 1,373,195 | -1.35(-1.43%) |
Oct 29, 2013 | 92.99 | 94.43 | 92.05 | 94.37 | 0 | +1.61(+1.74%) |
Oct 28, 2013 | 93.68 | 93.84 | 91.55 | 92.76 | 0 | -0.53(-0.57%) |
Oct 25, 2013 | 92.49 | 93.31 | 92.00 | 93.29 | 0 | +0.48(+0.52%) |
Oct 24, 2013 | 92.51 | 93.17 | 91.01 | 92.81 | 0 | +0.30(+0.32%) |
Oct 23, 2013 | 88.80 | 94.86 | 87.81 | 92.51 | 0 | +2.46(+2.73%) |
Oct 22, 2013 | 86.50 | 90.96 | 86.40 | 90.05 | 5,115,980 | +8.29(+10.14%) |
Oct 21, 2013 | 82.18 | 82.67 | 80.88 | 81.76 | 2,077,739 | +0.33(+0.41%) |
Oct 18, 2013 | 82.62 | 83.11 | 81.10 | 81.43 | 956,710 | -0.67(-0.82%) |
Oct 17, 2013 | 82.09 | 82.62 | 81.66 | 82.10 | 848,353 | -0.52(-0.63%) |
Oct 16, 2013 | 81.03 | 83.50 | 80.57 | 82.62 | 0 | +2.39(+2.98%) |
Oct 15, 2013 | 81.29 | 81.99 | 80.00 | 80.23 | 717,541 | -0.97(-1.19%) |
Oct 14, 2013 | 80.24 | 81.94 | 79.41 | 81.20 | 0 | +0.20(+0.25%) |
Oct 11, 2013 | 78.91 | 82.21 | 78.78 | 81.00 | 0 | +3.00(+3.84%) |
Oct 10, 2013 | 76.01 | 78.66 | 75.19 | 78.00 | 1,240,594 | +2.05(+2.70%) |
Oct 09, 2013 | 75.33 | 76.08 | 72.77 | 75.95 | 0 | +0.37(+0.49%) |
Oct 08, 2013 | 78.47 | 79.93 | 75.55 | 75.58 | 0 | -3.05(-3.88%) |
Oct 07, 2013 | 80.24 | 81.17 | 78.49 | 78.63 | 0 | -2.56(-3.15%) |
Oct 04, 2013 | 79.29 | 81.50 | 77.58 | 81.19 | 0 | +2.35(+2.98%) |
Oct 03, 2013 | 80.69 | 81.16 | 77.62 | 78.84 | 1,335,717 | -1.87(-2.32%) |
Oct 02, 2013 | 80.94 | 81.07 | 79.76 | 80.71 | 0 | -0.48(-0.59%) |
Oct 01, 2013 | 81.05 | 81.64 | 80.13 | 81.19 | 960,779 | +0.36(+0.45%) |
Sep 30, 2013 | 80.34 | 81.47 | 79.56 | 80.83 | 718,066 | -0.18(-0.22%) |
Sep 27, 2013 | 81.54 | 82.75 | 80.57 | 81.01 | 0 | -1.22(-1.48%) |
Sep 26, 2013 | 80.92 | 82.41 | 80.38 | 82.23 | 482,187 | +1.93(+2.40%) |
Sep 25, 2013 | 79.75 | 80.64 | 78.69 | 80.30 | 757,355 | -0.66(-0.82%) |
Sep 24, 2013 | 82.17 | 82.21 | 79.49 | 80.96 | 0 | -0.66(-0.81%) |
Sep 23, 2013 | 80.86 | 81.78 | 79.33 | 81.62 | 0 | +0.68(+0.84%) |
Sep 20, 2013 | 81.62 | 82.55 | 80.67 | 80.94 | 0 | -0.73(-0.89%) |
Sep 19, 2013 | 83.00 | 83.59 | 81.51 | 81.67 | 0 | -1.58(-1.90%) |
Sep 18, 2013 | 84.00 | 84.69 | 82.31 | 83.25 | 0 | -1.18(-1.40%) |
Sep 17, 2013 | 85.20 | 85.44 | 83.50 | 84.43 | 0 | -0.91(-1.07%) |
Sep 16, 2013 | 84.97 | 85.46 | 84.55 | 85.34 | 0 | +0.79(+0.93%) |
Sep 13, 2013 | 83.44 | 84.85 | 82.85 | 84.55 | 0 | +1.03(+1.23%) |
Sep 12, 2013 | 83.61 | 83.98 | 81.76 | 83.52 | 0 | -0.41(-0.49%) |
Sep 11, 2013 | 81.01 | 84.50 | 80.79 | 83.93 | 1,251,596 | +3.02(+3.73%) |
Sep 10, 2013 | 80.98 | 82.00 | 80.31 | 80.91 | 0 | +1.33(+1.67%) |
Sep 09, 2013 | 79.03 | 80.55 | 78.95 | 79.58 | 0 | +0.44(+0.55%) |
Sep 06, 2013 | 79.78 | 80.10 | 78.36 | 79.14 | 0 | -0.33(-0.42%) |
Sep 05, 2013 | 77.62 | 80.27 | 77.04 | 79.47 | 0 | +1.78(+2.29%) |
Sep 04, 2013 | 76.82 | 77.98 | 75.99 | 77.69 | 0 | +1.01(+1.32%) |