Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.55 | 95.14 | 94.31 | 94.45 | 81,149 | +0.19(+0.20%) |
Nov 27, 2013 | 94.61 | 94.75 | 93.60 | 94.26 | 157,075 | -0.01(-0.01%) |
Nov 26, 2013 | 93.99 | 94.43 | 93.35 | 94.27 | 173,511 | +0.30(+0.32%) |
Nov 25, 2013 | 94.68 | 94.91 | 93.48 | 93.97 | 163,107 | -0.55(-0.58%) |
Nov 22, 2013 | 94.27 | 94.59 | 93.54 | 94.52 | 156,051 | +0.29(+0.31%) |
Nov 21, 2013 | 93.49 | 94.64 | 93.41 | 94.23 | 255,234 | +1.01(+1.08%) |
Nov 20, 2013 | 93.74 | 94.03 | 92.87 | 93.22 | 165,558 | -0.12(-0.13%) |
Nov 19, 2013 | 93.28 | 94.40 | 92.88 | 93.34 | 366,252 | +0.01(+0.01%) |
Nov 18, 2013 | 95.59 | 95.59 | 92.86 | 93.33 | 282,573 | -1.84(-1.93%) |
Nov 15, 2013 | 94.71 | 95.46 | 94.44 | 95.17 | 182,098 | +0.57(+0.60%) |
Nov 14, 2013 | 94.43 | 95.77 | 93.93 | 94.60 | 461,582 | +0.50(+0.53%) |
Nov 13, 2013 | 91.29 | 94.22 | 91.05 | 94.10 | 216,240 | +2.08(+2.26%) |
Nov 12, 2013 | 91.93 | 92.97 | 91.65 | 92.02 | 194,403 | -0.05(-0.05%) |
Nov 11, 2013 | 90.93 | 92.11 | 90.93 | 92.07 | 109,673 | +1.19(+1.31%) |
Nov 08, 2013 | 89.00 | 91.36 | 88.92 | 90.88 | 138,542 | +1.68(+1.88%) |
Nov 07, 2013 | 92.15 | 93.02 | 89.13 | 89.20 | 204,733 | -2.55(-2.78%) |
Nov 06, 2013 | 91.07 | 92.07 | 90.26 | 91.75 | 236,274 | +1.00(+1.10%) |
Nov 05, 2013 | 90.88 | 91.42 | 90.01 | 90.75 | 227,637 | -0.76(-0.83%) |
Nov 04, 2013 | 90.85 | 91.61 | 89.30 | 91.51 | 315,225 | +1.09(+1.21%) |
Nov 01, 2013 | 88.98 | 90.73 | 88.98 | 90.42 | 309,846 | +1.93(+2.18%) |
Oct 31, 2013 | 88.75 | 89.33 | 87.37 | 88.49 | 310,410 | -0.29(-0.33%) |
Oct 30, 2013 | 89.45 | 89.54 | 88.17 | 88.78 | 167,027 | -0.33(-0.37%) |
Oct 29, 2013 | 89.65 | 89.92 | 88.16 | 89.11 | 580,408 | -0.19(-0.21%) |
Oct 28, 2013 | 92.00 | 92.00 | 88.81 | 89.30 | 522,731 | -1.20(-1.33%) |
Oct 25, 2013 | 90.80 | 91.15 | 90.03 | 90.50 | 453,799 | +0.16(+0.18%) |
Oct 24, 2013 | 90.37 | 90.70 | 89.95 | 90.34 | 254,147 | +0.34(+0.38%) |
Oct 23, 2013 | 91.29 | 91.63 | 89.74 | 90.00 | 328,090 | -1.49(-1.63%) |
Oct 22, 2013 | 91.41 | 92.39 | 90.89 | 91.49 | 155,115 | +0.51(+0.56%) |
Oct 21, 2013 | 90.24 | 91.25 | 90.18 | 90.98 | 176,206 | +0.83(+0.92%) |
Oct 18, 2013 | 89.98 | 90.28 | 89.50 | 90.15 | 162,614 | +0.55(+0.61%) |
Oct 17, 2013 | 88.42 | 90.02 | 88.40 | 89.60 | 241,159 | +0.99(+1.12%) |
Oct 16, 2013 | 87.45 | 89.28 | 86.93 | 88.61 | 230,869 | +1.58(+1.82%) |
Oct 15, 2013 | 87.12 | 87.59 | 86.63 | 87.03 | 151,706 | -0.21(-0.24%) |
Oct 14, 2013 | 86.67 | 87.50 | 86.38 | 87.24 | 243,738 | +0.23(+0.26%) |
Oct 11, 2013 | 86.39 | 87.50 | 86.25 | 87.01 | 209,276 | +0.68(+0.79%) |
Oct 10, 2013 | 85.53 | 87.49 | 85.18 | 86.33 | 545,355 | +3.24(+3.90%) |
Oct 09, 2013 | 82.84 | 83.75 | 82.16 | 83.09 | 241,863 | +0.61(+0.74%) |
Oct 08, 2013 | 84.95 | 85.05 | 82.47 | 82.48 | 332,650 | -2.35(-2.77%) |
Oct 07, 2013 | 86.28 | 86.28 | 84.80 | 84.83 | 167,590 | -2.05(-2.36%) |
Oct 04, 2013 | 86.12 | 86.90 | 85.70 | 86.88 | 132,912 | +0.91(+1.06%) |
Oct 03, 2013 | 86.85 | 87.16 | 85.35 | 85.97 | 218,625 | -0.92(-1.06%) |
Oct 02, 2013 | 87.18 | 87.40 | 86.05 | 86.89 | 251,714 | -1.00(-1.14%) |
Oct 01, 2013 | 86.31 | 88.25 | 86.23 | 87.89 | 614,781 | +1.34(+1.55%) |
Sep 30, 2013 | 84.84 | 86.79 | 84.84 | 86.55 | 253,663 | +0.73(+0.85%) |
Sep 27, 2013 | 85.19 | 86.06 | 84.81 | 85.82 | 213,874 | +0.34(+0.40%) |
Sep 26, 2013 | 85.64 | 86.42 | 85.05 | 85.48 | 177,442 | +0.08(+0.09%) |
Sep 25, 2013 | 85.50 | 86.09 | 84.88 | 85.40 | 194,872 | +0.14(+0.16%) |
Sep 24, 2013 | 86.08 | 86.38 | 85.02 | 85.26 | 451,675 | -0.64(-0.75%) |
Sep 23, 2013 | 86.75 | 86.75 | 85.74 | 85.90 | 483,766 | -0.93(-1.07%) |
Sep 20, 2013 | 88.59 | 88.59 | 84.87 | 86.83 | 1,012,341 | -1.90(-2.14%) |
Sep 19, 2013 | 88.22 | 89.19 | 87.89 | 88.73 | 254,302 | +0.81(+0.92%) |
Sep 18, 2013 | 88.04 | 88.59 | 86.89 | 87.92 | 164,288 | -0.01(-0.01%) |
Sep 17, 2013 | 88.00 | 88.25 | 87.11 | 87.93 | 243,043 | -0.18(-0.20%) |
Sep 16, 2013 | 88.03 | 88.71 | 87.58 | 88.11 | 466,841 | +1.35(+1.56%) |
Sep 13, 2013 | 85.79 | 86.92 | 85.54 | 86.76 | 406,343 | +1.21(+1.41%) |
Sep 12, 2013 | 85.40 | 85.73 | 84.81 | 85.55 | 185,252 | +0.30(+0.35%) |
Sep 11, 2013 | 84.17 | 85.61 | 84.17 | 85.25 | 427,247 | +1.21(+1.44%) |
Sep 10, 2013 | 84.19 | 84.28 | 83.07 | 84.04 | 240,043 | +0.34(+0.41%) |
Sep 09, 2013 | 83.22 | 84.33 | 83.02 | 83.70 | 203,951 | +0.93(+1.12%) |
Sep 06, 2013 | 82.23 | 83.72 | 80.90 | 82.77 | 307,580 | +0.97(+1.19%) |
Sep 05, 2013 | 80.96 | 82.03 | 80.74 | 81.80 | 381,077 | +1.08(+1.34%) |
Sep 04, 2013 | 80.50 | 81.36 | 80.15 | 80.72 | 398,314 | +0.24(+0.30%) |