Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 95.54 | 95.83 | 94.89 | 95.34 | 434,599 | +0.52(+0.55%) |
Aug 30, 2013 | 95.19 | 95.39 | 94.48 | 94.82 | 499,599 | -0.87(-0.90%) |
Aug 29, 2013 | 95.68 | 96.24 | 95.57 | 95.68 | 310,821 | +0.20(+0.21%) |
Aug 28, 2013 | 95.21 | 95.73 | 95.01 | 95.48 | 1,305,228 | -0.49(-0.52%) |
Aug 27, 2013 | 95.82 | 96.53 | 95.79 | 95.98 | 729,295 | -1.07(-1.10%) |
Aug 26, 2013 | 97.26 | 97.27 | 96.81 | 97.05 | 420,211 | -0.13(-0.14%) |
Aug 23, 2013 | 96.85 | 97.20 | 96.47 | 97.18 | 413,890 | +0.56(+0.58%) |
Aug 22, 2013 | 96.68 | 97.15 | 96.46 | 96.61 | 425,503 | -0.23(-0.24%) |
Aug 21, 2013 | 97.31 | 97.66 | 96.71 | 96.84 | 405,138 | -0.62(-0.63%) |
Aug 20, 2013 | 97.08 | 98.15 | 96.87 | 97.46 | 482,760 | -0.70(-0.71%) |
Aug 19, 2013 | 98.24 | 98.78 | 98.06 | 98.16 | 1,159,468 | +0.62(+0.63%) |
Aug 16, 2013 | 97.80 | 97.81 | 96.98 | 97.54 | 485,105 | +0.20(+0.21%) |
Aug 15, 2013 | 97.21 | 97.58 | 96.61 | 97.34 | 461,474 | -2.11(-2.12%) |
Aug 14, 2013 | 100.10 | 100.30 | 99.41 | 99.45 | 399,331 | +0.47(+0.48%) |
Aug 13, 2013 | 98.65 | 99.34 | 98.06 | 98.97 | 536,991 | +0.67(+0.68%) |
Aug 12, 2013 | 97.89 | 98.57 | 97.82 | 98.30 | 557,602 | -1.39(-1.39%) |
Aug 09, 2013 | 99.39 | 100.28 | 99.36 | 99.69 | 335,852 | -0.46(-0.46%) |
Aug 08, 2013 | 100.23 | 100.52 | 99.65 | 100.16 | 314,440 | +0.84(+0.84%) |
Aug 07, 2013 | 99.58 | 99.70 | 99.01 | 99.32 | 526,980 | -0.65(-0.65%) |
Aug 06, 2013 | 99.67 | 100.35 | 99.39 | 99.96 | 726,000 | +1.46(+1.48%) |
Aug 05, 2013 | 98.17 | 98.56 | 98.01 | 98.50 | 638,505 | +1.76(+1.82%) |
Aug 02, 2013 | 95.85 | 96.80 | 95.48 | 96.74 | 470,168 | +0.93(+0.97%) |