Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.84 | 84.84 | 83.53 | 83.85 | 654,484 | -0.82(-0.97%) |
Nov 27, 2013 | 82.98 | 84.80 | 82.96 | 84.67 | 998,661 | +1.68(+2.03%) |
Nov 26, 2013 | 82.74 | 83.29 | 82.11 | 82.98 | 1,448,664 | +0.34(+0.41%) |
Nov 25, 2013 | 83.54 | 84.03 | 82.12 | 82.65 | 755,660 | -0.50(-0.60%) |
Nov 22, 2013 | 83.66 | 84.05 | 82.78 | 83.14 | 804,618 | -0.57(-0.68%) |
Nov 21, 2013 | 83.34 | 83.93 | 82.75 | 83.71 | 800,797 | +0.64(+0.77%) |
Nov 20, 2013 | 83.54 | 84.63 | 82.60 | 83.06 | 833,937 | -0.44(-0.53%) |
Nov 19, 2013 | 84.11 | 84.42 | 83.13 | 83.50 | 883,126 | -0.61(-0.72%) |
Nov 18, 2013 | 85.02 | 85.40 | 83.80 | 84.11 | 1,090,989 | -0.91(-1.07%) |
Nov 15, 2013 | 86.07 | 86.65 | 84.80 | 85.02 | 1,183,639 | -1.25(-1.45%) |
Nov 14, 2013 | 86.75 | 87.54 | 86.23 | 86.27 | 548,853 | +0.08(+0.10%) |
Nov 13, 2013 | 85.28 | 86.20 | 85.07 | 86.19 | 857,729 | +0.42(+0.49%) |
Nov 12, 2013 | 86.63 | 86.63 | 85.07 | 85.77 | 1,030,038 | -0.78(-0.91%) |
Nov 11, 2013 | 86.38 | 87.14 | 86.20 | 86.56 | 851,598 | +0.39(+0.45%) |
Nov 08, 2013 | 86.25 | 86.38 | 85.06 | 86.17 | 1,139,536 | -0.69(-0.80%) |
Nov 07, 2013 | 88.02 | 88.03 | 86.86 | 86.86 | 914,234 | -1.13(-1.29%) |
Nov 06, 2013 | 88.13 | 88.41 | 87.86 | 87.99 | 648,941 | +0.30(+0.34%) |
Nov 05, 2013 | 88.71 | 89.02 | 87.54 | 87.69 | 657,084 | -1.42(-1.60%) |
Nov 04, 2013 | 88.95 | 89.24 | 88.61 | 89.12 | 933,949 | +0.21(+0.24%) |
Nov 01, 2013 | 89.01 | 89.19 | 87.93 | 88.90 | 995,341 | +0.47(+0.53%) |
Oct 31, 2013 | 89.72 | 89.97 | 87.56 | 88.44 | 1,982,413 | -1.15(-1.28%) |
Oct 30, 2013 | 89.82 | 90.16 | 88.88 | 89.58 | 836,648 | -0.28(-0.31%) |
Oct 29, 2013 | 91.17 | 91.22 | 89.23 | 89.87 | 1,096,812 | -1.38(-1.51%) |
Oct 28, 2013 | 93.19 | 93.26 | 90.52 | 91.24 | 1,211,709 | -1.73(-1.86%) |
Oct 25, 2013 | 90.45 | 93.45 | 90.45 | 92.98 | 1,469,898 | +2.10(+2.31%) |
Oct 24, 2013 | 90.48 | 93.50 | 89.15 | 90.88 | 1,568,700 | -4.03(-4.25%) |
Oct 23, 2013 | 94.81 | 95.12 | 93.94 | 94.91 | 666,582 | -0.04(-0.04%) |
Oct 22, 2013 | 94.49 | 95.58 | 93.30 | 94.94 | 885,972 | +1.09(+1.16%) |
Oct 21, 2013 | 93.71 | 93.97 | 93.04 | 93.85 | 597,504 | +0.05(+0.05%) |
Oct 18, 2013 | 94.46 | 94.53 | 93.13 | 93.81 | 854,753 | -0.43(-0.46%) |
Oct 17, 2013 | 92.67 | 94.39 | 92.40 | 94.24 | 698,917 | +1.46(+1.58%) |
Oct 16, 2013 | 91.43 | 92.95 | 90.89 | 92.77 | 993,986 | +1.90(+2.09%) |
Oct 15, 2013 | 90.46 | 91.51 | 90.28 | 90.88 | 525,263 | -0.08(-0.09%) |
Oct 14, 2013 | 90.50 | 91.10 | 90.18 | 90.95 | 586,433 | -0.25(-0.27%) |
Oct 11, 2013 | 90.34 | 91.24 | 89.45 | 91.20 | 723,911 | +0.39(+0.43%) |
Oct 10, 2013 | 88.71 | 90.81 | 88.65 | 90.81 | 754,905 | +2.67(+3.03%) |
Oct 09, 2013 | 87.65 | 88.97 | 87.65 | 88.14 | 610,366 | +0.54(+0.61%) |
Oct 08, 2013 | 89.06 | 89.06 | 87.52 | 87.60 | 917,275 | -0.79(-0.90%) |
Oct 07, 2013 | 87.45 | 89.34 | 87.45 | 88.39 | 1,035,674 | +0.06(+0.06%) |
Oct 04, 2013 | 89.58 | 89.95 | 88.09 | 88.34 | 984,139 | -0.95(-1.07%) |
Oct 03, 2013 | 90.62 | 91.21 | 88.99 | 89.29 | 794,820 | -1.85(-2.03%) |
Oct 02, 2013 | 91.22 | 91.22 | 89.54 | 91.15 | 1,277,401 | +0.84(+0.93%) |
Oct 01, 2013 | 89.88 | 91.73 | 89.70 | 90.30 | 1,420,153 | +0.42(+0.47%) |
Sep 30, 2013 | 91.05 | 92.21 | 89.52 | 89.88 | 1,029,318 | -1.56(-1.71%) |
Sep 27, 2013 | 91.48 | 92.31 | 90.83 | 91.44 | 715,135 | -0.28(-0.31%) |
Sep 26, 2013 | 92.36 | 92.36 | 91.08 | 91.73 | 739,953 | -0.11(-0.12%) |
Sep 25, 2013 | 90.98 | 91.92 | 90.58 | 91.83 | 928,544 | +0.95(+1.04%) |
Sep 24, 2013 | 92.48 | 92.72 | 90.73 | 90.88 | 880,472 | -1.55(-1.68%) |
Sep 23, 2013 | 92.95 | 93.82 | 92.17 | 92.44 | 970,367 | -0.88(-0.95%) |
Sep 20, 2013 | 94.85 | 95.04 | 93.32 | 93.32 | 1,510,039 | -1.59(-1.68%) |
Sep 19, 2013 | 94.60 | 95.58 | 93.87 | 94.91 | 1,184,800 | +0.33(+0.35%) |
Sep 18, 2013 | 90.79 | 94.81 | 90.37 | 94.58 | 1,527,833 | +3.95(+4.36%) |
Sep 17, 2013 | 90.72 | 92.15 | 90.49 | 90.63 | 572,369 | -0.57(-0.62%) |
Sep 16, 2013 | 92.74 | 92.74 | 90.83 | 91.20 | 591,613 | +0.58(+0.64%) |
Sep 13, 2013 | 90.30 | 91.28 | 90.12 | 90.62 | 611,043 | -0.15(-0.16%) |
Sep 12, 2013 | 90.95 | 91.61 | 90.25 | 90.77 | 831,259 | -0.38(-0.42%) |
Sep 11, 2013 | 90.27 | 91.19 | 89.56 | 91.14 | 637,071 | +1.13(+1.25%) |
Sep 10, 2013 | 90.09 | 90.32 | 89.05 | 90.02 | 499,854 | +0.10(+0.11%) |
Sep 09, 2013 | 88.68 | 89.94 | 88.22 | 89.92 | 772,974 | +1.82(+2.07%) |
Sep 06, 2013 | 87.34 | 88.84 | 87.17 | 88.09 | 746,936 | +1.36(+1.57%) |
Sep 05, 2013 | 87.13 | 87.15 | 85.72 | 86.73 | 646,124 | -0.48(-0.55%) |
Sep 04, 2013 | 85.90 | 87.68 | 85.45 | 87.22 | 735,553 | +1.14(+1.32%) |