Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 97.87 | 98.23 | 97.31 | 97.48 | 884,499 | -0.15(-0.15%) |
Nov 27, 2013 | 98.12 | 98.27 | 97.25 | 97.62 | 1,634,317 | -0.43(-0.44%) |
Nov 26, 2013 | 98.80 | 99.10 | 98.04 | 98.06 | 1,512,968 | -0.52(-0.53%) |
Nov 25, 2013 | 98.40 | 99.15 | 98.10 | 98.58 | 1,250,826 | +0.46(+0.47%) |
Nov 22, 2013 | 98.47 | 98.78 | 98.06 | 98.11 | 1,470,442 | -0.30(-0.30%) |
Nov 21, 2013 | 99.67 | 99.67 | 97.94 | 98.41 | 1,362,710 | +0.72(+0.74%) |
Nov 20, 2013 | 97.14 | 98.19 | 97.11 | 97.69 | 1,096,720 | +0.54(+0.56%) |
Nov 19, 2013 | 97.05 | 97.66 | 96.60 | 97.15 | 1,096,273 | -0.25(-0.26%) |
Nov 18, 2013 | 98.00 | 98.10 | 97.09 | 97.40 | 890,059 | -0.58(-0.59%) |
Nov 15, 2013 | 96.66 | 98.12 | 96.66 | 97.98 | 1,780,058 | +1.12(+1.16%) |
Nov 14, 2013 | 95.50 | 96.86 | 95.13 | 96.86 | 1,779,367 | +1.35(+1.42%) |
Nov 13, 2013 | 94.04 | 95.54 | 93.64 | 95.50 | 2,390,800 | +1.08(+1.15%) |
Nov 12, 2013 | 94.81 | 95.16 | 94.03 | 94.42 | 1,134,453 | -0.70(-0.73%) |
Nov 11, 2013 | 94.98 | 95.16 | 94.52 | 95.12 | 1,060,146 | +0.23(+0.24%) |
Nov 08, 2013 | 92.77 | 94.94 | 92.32 | 94.89 | 1,404,179 | +1.94(+2.09%) |
Nov 07, 2013 | 94.49 | 94.73 | 92.88 | 92.94 | 1,181,569 | -1.36(-1.45%) |
Nov 06, 2013 | 94.00 | 95.12 | 93.92 | 94.31 | 1,204,635 | +0.46(+0.49%) |
Nov 05, 2013 | 94.29 | 94.48 | 93.59 | 93.84 | 1,452,383 | -0.93(-0.98%) |
Nov 04, 2013 | 95.00 | 95.00 | 94.24 | 94.77 | 1,261,756 | +0.12(+0.12%) |
Nov 01, 2013 | 94.90 | 95.20 | 94.37 | 94.65 | 1,791,099 | +0.14(+0.15%) |
Oct 31, 2013 | 94.35 | 95.03 | 93.09 | 94.51 | 2,301,679 | +0.28(+0.30%) |
Oct 30, 2013 | 95.20 | 95.22 | 93.67 | 94.23 | 1,087,074 | -0.90(-0.94%) |
Oct 29, 2013 | 94.56 | 95.16 | 94.22 | 95.13 | 1,178,372 | +0.53(+0.56%) |
Oct 28, 2013 | 94.50 | 94.75 | 94.22 | 94.60 | 938,879 | +0.06(+0.06%) |
Oct 25, 2013 | 93.78 | 94.55 | 93.56 | 94.54 | 1,258,899 | +0.75(+0.80%) |
Oct 24, 2013 | 94.51 | 95.07 | 93.66 | 93.78 | 1,791,333 | -0.44(-0.46%) |
Oct 23, 2013 | 94.26 | 94.65 | 92.04 | 94.22 | 2,171,336 | +1.60(+1.73%) |
Oct 22, 2013 | 92.13 | 93.42 | 91.90 | 92.61 | 2,852,202 | +0.55(+0.60%) |
Oct 21, 2013 | 92.89 | 93.44 | 91.99 | 92.06 | 1,851,748 | -0.84(-0.91%) |
Oct 18, 2013 | 92.94 | 93.55 | 92.40 | 92.90 | 1,637,209 | +0.48(+0.52%) |
Oct 17, 2013 | 90.03 | 92.86 | 89.78 | 92.42 | 2,182,161 | +2.04(+2.26%) |
Oct 16, 2013 | 89.08 | 90.67 | 88.94 | 90.38 | 2,320,621 | +1.61(+1.82%) |
Oct 15, 2013 | 89.33 | 89.68 | 88.57 | 88.77 | 1,558,459 | -0.79(-0.88%) |
Oct 14, 2013 | 89.20 | 89.65 | 88.21 | 89.56 | 1,846,151 | -0.29(-0.32%) |
Oct 11, 2013 | 89.02 | 89.97 | 88.66 | 89.85 | 1,443,135 | +0.67(+0.75%) |
Oct 10, 2013 | 87.49 | 89.29 | 87.35 | 89.18 | 1,649,118 | +2.26(+2.60%) |
Oct 09, 2013 | 87.74 | 87.83 | 86.71 | 86.92 | 2,095,434 | -0.72(-0.83%) |
Oct 08, 2013 | 88.68 | 88.68 | 87.59 | 87.65 | 1,536,148 | -1.01(-1.13%) |
Oct 07, 2013 | 88.88 | 89.24 | 88.45 | 88.65 | 1,157,083 | -0.62(-0.69%) |
Oct 04, 2013 | 88.46 | 89.77 | 88.27 | 89.27 | 1,323,221 | +0.99(+1.12%) |
Oct 03, 2013 | 89.14 | 89.17 | 87.58 | 88.28 | 1,400,201 | -1.12(-1.25%) |
Oct 02, 2013 | 89.01 | 89.42 | 88.45 | 89.41 | 1,470,066 | -0.34(-0.38%) |
Oct 01, 2013 | 89.13 | 90.17 | 88.95 | 89.74 | 1,096,496 | +0.68(+0.76%) |
Sep 30, 2013 | 89.14 | 89.57 | 88.92 | 89.07 | 1,313,797 | -0.83(-0.92%) |
Sep 27, 2013 | 89.53 | 90.19 | 89.21 | 89.90 | 1,164,138 | +0.00(+0.00%) |
Sep 26, 2013 | 89.37 | 90.13 | 89.25 | 89.90 | 1,086,246 | +0.62(+0.69%) |
Sep 25, 2013 | 89.81 | 89.81 | 88.86 | 89.28 | 1,223,052 | -0.44(-0.48%) |
Sep 24, 2013 | 90.25 | 90.33 | 89.37 | 89.72 | 1,300,736 | -0.48(-0.54%) |
Sep 23, 2013 | 90.08 | 90.62 | 89.79 | 90.20 | 1,046,370 | -0.16(-0.18%) |
Sep 20, 2013 | 91.27 | 91.57 | 90.33 | 90.36 | 2,170,718 | -0.72(-0.80%) |
Sep 19, 2013 | 91.34 | 91.48 | 90.76 | 91.09 | 2,257,430 | -0.01(-0.01%) |
Sep 18, 2013 | 90.16 | 91.16 | 89.16 | 91.10 | 1,654,152 | +0.93(+1.03%) |
Sep 17, 2013 | 88.67 | 90.19 | 88.63 | 90.17 | 2,364,936 | +1.47(+1.66%) |
Sep 16, 2013 | 88.93 | 89.24 | 88.43 | 88.70 | 1,396,657 | +0.64(+0.72%) |
Sep 13, 2013 | 88.00 | 88.28 | 87.49 | 88.06 | 1,484,627 | +0.04(+0.04%) |
Sep 12, 2013 | 87.45 | 88.27 | 87.35 | 88.02 | 2,225,138 | +0.41(+0.46%) |
Sep 11, 2013 | 87.60 | 87.81 | 86.93 | 87.62 | 2,305,955 | +0.03(+0.03%) |
Sep 10, 2013 | 88.26 | 88.58 | 87.41 | 87.59 | 2,945,089 | -0.33(-0.37%) |
Sep 09, 2013 | 87.59 | 88.29 | 87.54 | 87.92 | 1,150,824 | +0.58(+0.66%) |
Sep 06, 2013 | 87.69 | 87.99 | 86.57 | 87.34 | 1,118,385 | -0.16(-0.19%) |
Sep 05, 2013 | 87.68 | 87.77 | 87.11 | 87.50 | 888,014 | -0.16(-0.19%) |
Sep 04, 2013 | 86.88 | 87.74 | 86.61 | 87.67 | 1,308,465 | +0.70(+0.81%) |