Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 99.19 | 99.19 | 98.54 | 98.68 | 173,753 | -0.37(-0.37%) |
Nov 27, 2013 | 99.41 | 99.43 | 98.75 | 99.05 | 441,466 | +0.29(+0.29%) |
Nov 26, 2013 | 98.64 | 99.11 | 98.58 | 98.76 | 487,734 | -0.87(-0.87%) |
Nov 25, 2013 | 100.04 | 100.21 | 99.55 | 99.63 | 396,597 | +0.27(+0.27%) |
Nov 22, 2013 | 98.99 | 99.46 | 98.87 | 99.36 | 315,431 | -0.36(-0.36%) |
Nov 21, 2013 | 99.80 | 99.91 | 99.24 | 99.71 | 425,801 | +0.20(+0.20%) |
Nov 20, 2013 | 100.34 | 100.79 | 99.26 | 99.51 | 416,206 | -1.54(-1.52%) |
Nov 19, 2013 | 100.29 | 101.22 | 100.25 | 101.05 | 877,810 | +0.36(+0.35%) |
Nov 18, 2013 | 101.28 | 101.38 | 100.61 | 100.69 | 390,470 | +0.24(+0.24%) |
Nov 15, 2013 | 99.58 | 100.45 | 99.46 | 100.45 | 311,552 | +0.63(+0.64%) |
Nov 14, 2013 | 99.44 | 99.84 | 99.38 | 99.82 | 409,878 | +0.32(+0.32%) |
Nov 13, 2013 | 98.46 | 99.55 | 98.43 | 99.50 | 314,628 | +0.22(+0.23%) |
Nov 12, 2013 | 99.17 | 99.56 | 98.79 | 99.28 | 313,580 | -0.53(-0.53%) |
Nov 11, 2013 | 99.62 | 100.11 | 99.56 | 99.81 | 289,436 | +0.30(+0.30%) |
Nov 08, 2013 | 99.10 | 99.51 | 98.65 | 99.51 | 299,518 | +0.80(+0.81%) |
Nov 07, 2013 | 99.58 | 99.58 | 98.66 | 98.71 | 433,413 | -0.91(-0.92%) |
Nov 06, 2013 | 99.35 | 99.66 | 99.22 | 99.63 | 314,621 | +0.81(+0.82%) |
Nov 05, 2013 | 98.42 | 99.06 | 98.07 | 98.82 | 307,111 | +0.32(+0.33%) |
Nov 04, 2013 | 98.77 | 98.82 | 98.13 | 98.49 | 321,794 | +0.39(+0.40%) |
Nov 01, 2013 | 97.61 | 98.16 | 97.35 | 98.10 | 766,639 | -0.52(-0.53%) |
Oct 31, 2013 | 99.50 | 99.69 | 98.50 | 98.61 | 813,531 | -1.24(-1.24%) |
Oct 30, 2013 | 100.59 | 100.63 | 99.48 | 99.85 | 458,833 | -1.17(-1.16%) |
Oct 29, 2013 | 100.83 | 101.14 | 100.42 | 101.02 | 365,801 | -0.36(-0.35%) |
Oct 28, 2013 | 101.17 | 101.81 | 101.04 | 101.37 | 439,370 | +0.05(+0.05%) |
Oct 25, 2013 | 101.14 | 101.33 | 100.64 | 101.33 | 399,205 | +0.66(+0.65%) |
Oct 24, 2013 | 100.73 | 101.09 | 100.50 | 100.67 | 466,034 | -0.60(-0.60%) |
Oct 23, 2013 | 101.54 | 101.55 | 101.09 | 101.27 | 492,713 | -0.11(-0.11%) |
Oct 22, 2013 | 101.22 | 102.09 | 101.09 | 101.38 | 576,569 | +0.94(+0.93%) |
Oct 21, 2013 | 99.67 | 100.51 | 99.58 | 100.45 | 801,400 | +0.74(+0.74%) |
Oct 18, 2013 | 99.60 | 100.06 | 99.09 | 99.70 | 993,848 | +1.39(+1.42%) |
Oct 17, 2013 | 97.07 | 98.31 | 96.99 | 98.31 | 711,326 | +2.51(+2.62%) |
Oct 16, 2013 | 96.21 | 96.34 | 95.42 | 95.80 | 496,195 | +0.70(+0.73%) |
Oct 15, 2013 | 96.06 | 96.13 | 94.93 | 95.11 | 972,324 | -2.33(-2.39%) |
Oct 14, 2013 | 96.92 | 97.56 | 96.65 | 97.43 | 378,282 | -0.39(-0.40%) |
Oct 11, 2013 | 96.89 | 97.85 | 96.81 | 97.82 | 469,918 | +1.97(+2.06%) |
Oct 10, 2013 | 94.11 | 95.85 | 94.11 | 95.85 | 620,459 | +1.67(+1.77%) |
Oct 09, 2013 | 94.01 | 94.39 | 93.47 | 94.18 | 773,148 | -1.04(-1.10%) |
Oct 08, 2013 | 96.08 | 96.39 | 95.22 | 95.22 | 626,340 | -1.82(-1.88%) |
Oct 07, 2013 | 96.77 | 97.41 | 96.66 | 97.05 | 440,319 | -0.09(-0.10%) |
Oct 04, 2013 | 96.58 | 97.38 | 96.49 | 97.14 | 598,662 | -0.16(-0.17%) |
Oct 03, 2013 | 97.55 | 97.83 | 97.01 | 97.30 | 755,459 | -0.63(-0.64%) |
Oct 02, 2013 | 96.96 | 97.98 | 96.85 | 97.93 | 448,092 | -0.45(-0.46%) |
Oct 01, 2013 | 97.40 | 98.51 | 97.24 | 98.37 | 355,848 | +0.15(+0.16%) |
Sep 30, 2013 | 97.98 | 98.57 | 97.75 | 98.22 | 662,642 | -0.31(-0.31%) |
Sep 27, 2013 | 98.00 | 98.84 | 97.87 | 98.53 | 316,122 | -0.21(-0.21%) |
Sep 26, 2013 | 98.59 | 99.01 | 98.17 | 98.74 | 356,757 | -0.17(-0.17%) |
Sep 25, 2013 | 98.95 | 99.16 | 98.46 | 98.91 | 451,776 | -1.18(-1.17%) |
Sep 24, 2013 | 100.69 | 100.73 | 99.84 | 100.08 | 635,455 | -1.46(-1.44%) |
Sep 23, 2013 | 101.53 | 101.83 | 101.26 | 101.54 | 1,021,603 | +1.42(+1.42%) |
Sep 20, 2013 | 101.20 | 101.20 | 100.07 | 100.12 | 1,062,912 | -1.76(-1.73%) |
Sep 19, 2013 | 103.51 | 103.63 | 101.86 | 101.88 | 751,993 | +0.43(+0.42%) |
Sep 18, 2013 | 99.80 | 101.74 | 99.49 | 101.46 | 598,801 | +1.81(+1.81%) |
Sep 17, 2013 | 99.60 | 100.25 | 99.53 | 99.65 | 417,873 | +0.57(+0.58%) |
Sep 16, 2013 | 99.95 | 99.97 | 98.89 | 99.08 | 313,115 | +0.39(+0.39%) |
Sep 13, 2013 | 98.20 | 98.71 | 97.92 | 98.69 | 496,297 | +1.11(+1.14%) |
Sep 12, 2013 | 97.44 | 97.66 | 97.14 | 97.58 | 446,086 | +0.05(+0.06%) |
Sep 11, 2013 | 96.50 | 97.55 | 96.41 | 97.52 | 1,171,373 | +0.86(+0.89%) |
Sep 10, 2013 | 96.40 | 96.82 | 96.26 | 96.67 | 481,681 | +0.42(+0.43%) |
Sep 09, 2013 | 95.55 | 96.32 | 95.53 | 96.25 | 336,990 | +0.72(+0.75%) |
Sep 06, 2013 | 96.05 | 96.24 | 95.25 | 95.53 | 1,126,471 | +0.40(+0.42%) |
Sep 05, 2013 | 95.17 | 95.62 | 95.04 | 95.13 | 438,498 | -0.54(-0.57%) |
Sep 04, 2013 | 94.57 | 95.76 | 94.52 | 95.67 | 396,272 | +0.33(+0.35%) |