Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 96.03 | 96.85 | 96.03 | 96.20 | 462,528 | +0.19(+0.20%) |
Nov 27, 2013 | 95.77 | 96.26 | 95.31 | 96.01 | 1,154,938 | -0.10(-0.11%) |
Nov 26, 2013 | 95.84 | 96.76 | 95.64 | 96.11 | 1,706,025 | +0.38(+0.40%) |
Nov 25, 2013 | 93.92 | 95.75 | 93.76 | 95.73 | 941,382 | +2.06(+2.20%) |
Nov 22, 2013 | 92.32 | 93.98 | 92.29 | 93.67 | 1,760,040 | +1.42(+1.53%) |
Nov 21, 2013 | 92.69 | 93.99 | 92.16 | 92.25 | 2,169,994 | -0.52(-0.56%) |
Nov 20, 2013 | 91.63 | 93.81 | 91.31 | 92.77 | 2,173,891 | +1.52(+1.66%) |
Nov 19, 2013 | 91.52 | 91.95 | 90.48 | 91.25 | 2,175,815 | +0.00(+0.00%) |
Nov 18, 2013 | 90.90 | 91.51 | 90.34 | 91.25 | 933,581 | +0.34(+0.38%) |
Nov 15, 2013 | 90.10 | 90.92 | 89.81 | 90.91 | 1,207,310 | +0.75(+0.83%) |
Nov 14, 2013 | 89.60 | 90.35 | 89.43 | 90.16 | 1,220,475 | +0.82(+0.92%) |
Nov 13, 2013 | 88.73 | 89.36 | 88.38 | 89.34 | 1,024,568 | +0.18(+0.20%) |
Nov 12, 2013 | 88.72 | 89.39 | 88.44 | 89.16 | 1,154,923 | +0.21(+0.24%) |
Nov 11, 2013 | 88.23 | 89.49 | 88.01 | 88.95 | 1,059,409 | +0.89(+1.01%) |
Nov 08, 2013 | 88.49 | 89.08 | 87.29 | 88.06 | 1,719,041 | -0.27(-0.30%) |
Nov 07, 2013 | 89.73 | 89.73 | 87.89 | 88.33 | 1,758,258 | -0.36(-0.41%) |
Nov 06, 2013 | 84.96 | 90.07 | 84.50 | 88.69 | 3,014,007 | +1.78(+2.04%) |
Nov 05, 2013 | 86.67 | 87.57 | 86.24 | 86.91 | 1,574,425 | -0.17(-0.19%) |
Nov 04, 2013 | 86.36 | 87.60 | 86.25 | 87.08 | 1,579,505 | +1.04(+1.20%) |
Nov 01, 2013 | 85.40 | 86.14 | 85.03 | 86.04 | 1,101,772 | +0.80(+0.93%) |
Oct 31, 2013 | 84.60 | 85.90 | 84.15 | 85.25 | 1,719,478 | +0.87(+1.03%) |
Oct 30, 2013 | 84.79 | 85.41 | 84.03 | 84.38 | 1,233,062 | -0.41(-0.48%) |
Oct 29, 2013 | 84.53 | 84.80 | 83.91 | 84.78 | 1,254,647 | +0.05(+0.05%) |
Oct 28, 2013 | 84.65 | 85.06 | 84.25 | 84.74 | 1,107,974 | +0.06(+0.07%) |
Oct 25, 2013 | 84.49 | 84.96 | 84.20 | 84.68 | 880,858 | +0.19(+0.23%) |
Oct 24, 2013 | 85.21 | 85.65 | 84.17 | 84.49 | 1,364,022 | -0.50(-0.59%) |
Oct 23, 2013 | 85.89 | 86.06 | 84.18 | 84.99 | 1,059,185 | -0.88(-1.02%) |
Oct 22, 2013 | 84.65 | 86.65 | 84.65 | 85.87 | 1,194,616 | +1.22(+1.44%) |
Oct 21, 2013 | 84.22 | 84.88 | 83.43 | 84.65 | 1,535,066 | +0.25(+0.30%) |
Oct 18, 2013 | 87.23 | 87.69 | 84.03 | 84.40 | 5,360,788 | -2.42(-2.79%) |
Oct 17, 2013 | 86.73 | 86.88 | 85.28 | 86.82 | 2,876,389 | -2.57(-2.88%) |
Oct 16, 2013 | 88.12 | 89.41 | 88.08 | 89.39 | 839,822 | +1.67(+1.91%) |
Oct 15, 2013 | 88.18 | 88.76 | 87.50 | 87.72 | 749,144 | -0.79(-0.89%) |
Oct 14, 2013 | 88.09 | 88.69 | 87.27 | 88.50 | 736,612 | +0.02(+0.02%) |
Oct 11, 2013 | 88.60 | 88.84 | 88.14 | 88.49 | 833,019 | -0.10(-0.11%) |
Oct 10, 2013 | 86.94 | 89.18 | 86.90 | 88.59 | 985,459 | +2.36(+2.74%) |
Oct 09, 2013 | 86.39 | 86.63 | 85.97 | 86.23 | 904,045 | +0.19(+0.23%) |
Oct 08, 2013 | 87.45 | 87.88 | 86.01 | 86.03 | 856,789 | -1.58(-1.81%) |
Oct 07, 2013 | 88.97 | 88.97 | 87.43 | 87.62 | 863,425 | -1.69(-1.90%) |
Oct 04, 2013 | 87.56 | 89.60 | 87.46 | 89.31 | 756,601 | +2.00(+2.29%) |
Oct 03, 2013 | 87.51 | 88.34 | 87.02 | 87.31 | 598,249 | -0.45(-0.52%) |
Oct 02, 2013 | 87.86 | 87.99 | 86.71 | 87.76 | 728,204 | -0.44(-0.50%) |
Oct 01, 2013 | 86.64 | 88.55 | 86.64 | 88.21 | 1,111,299 | +1.87(+2.16%) |
Sep 30, 2013 | 86.53 | 86.63 | 84.63 | 86.34 | 1,858,489 | -0.51(-0.59%) |
Sep 27, 2013 | 86.41 | 87.13 | 86.11 | 86.85 | 1,319,756 | +0.09(+0.11%) |
Sep 26, 2013 | 87.77 | 88.49 | 86.03 | 86.76 | 1,630,770 | -0.64(-0.73%) |
Sep 25, 2013 | 88.41 | 88.85 | 87.18 | 87.39 | 1,118,036 | -1.16(-1.31%) |
Sep 24, 2013 | 88.10 | 89.48 | 87.76 | 88.56 | 1,333,720 | +0.65(+0.75%) |
Sep 23, 2013 | 88.02 | 88.38 | 86.92 | 87.90 | 1,082,025 | -0.22(-0.25%) |
Sep 20, 2013 | 87.72 | 88.76 | 87.54 | 88.12 | 1,931,440 | +0.76(+0.87%) |
Sep 19, 2013 | 89.43 | 89.81 | 86.55 | 87.37 | 2,085,969 | -2.07(-2.31%) |
Sep 18, 2013 | 91.81 | 91.96 | 88.60 | 89.43 | 1,855,777 | -2.44(-2.66%) |
Sep 17, 2013 | 91.73 | 91.95 | 90.80 | 91.88 | 882,000 | +0.04(+0.04%) |
Sep 16, 2013 | 91.36 | 92.11 | 90.62 | 91.84 | 680,549 | +1.22(+1.34%) |
Sep 13, 2013 | 90.55 | 90.99 | 90.33 | 90.62 | 603,050 | +0.47(+0.52%) |
Sep 12, 2013 | 90.38 | 90.58 | 89.89 | 90.15 | 933,336 | -0.22(-0.24%) |
Sep 11, 2013 | 89.69 | 90.48 | 89.05 | 90.37 | 1,287,548 | +0.81(+0.91%) |
Sep 10, 2013 | 88.49 | 89.75 | 88.04 | 89.56 | 1,142,514 | +1.52(+1.73%) |
Sep 09, 2013 | 88.16 | 88.56 | 87.81 | 88.04 | 892,327 | -0.18(-0.21%) |
Sep 06, 2013 | 88.81 | 89.21 | 87.34 | 88.22 | 932,741 | -0.57(-0.64%) |
Sep 05, 2013 | 87.36 | 89.25 | 87.14 | 88.80 | 942,044 | +1.44(+1.65%) |
Sep 04, 2013 | 86.95 | 87.36 | 86.20 | 87.36 | 835,230 | +0.32(+0.37%) |