Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 97.06 | 97.24 | 96.08 | 96.20 | 833,979 | -1.21(-1.24%) |
Oct 30, 2013 | 98.13 | 98.16 | 97.04 | 97.40 | 470,365 | -1.14(-1.16%) |
Oct 29, 2013 | 98.36 | 98.66 | 97.96 | 98.54 | 374,996 | -0.35(-0.35%) |
Oct 28, 2013 | 98.68 | 99.31 | 98.56 | 98.89 | 450,413 | +0.05(+0.05%) |
Oct 25, 2013 | 98.66 | 98.84 | 98.17 | 98.84 | 409,239 | +0.64(+0.65%) |
Oct 24, 2013 | 98.26 | 98.62 | 98.04 | 98.20 | 477,748 | -0.59(-0.60%) |
Oct 23, 2013 | 99.05 | 99.06 | 98.62 | 98.79 | 505,097 | -0.11(-0.11%) |
Oct 22, 2013 | 98.74 | 99.59 | 98.61 | 98.90 | 591,061 | +0.91(+0.93%) |
Oct 21, 2013 | 97.22 | 98.04 | 97.14 | 97.98 | 821,543 | +0.72(+0.74%) |
Oct 18, 2013 | 97.15 | 97.60 | 96.66 | 97.26 | 1,018,828 | +1.36(+1.42%) |
Oct 17, 2013 | 94.69 | 95.90 | 94.61 | 95.90 | 729,205 | +2.45(+2.62%) |
Oct 16, 2013 | 93.85 | 93.98 | 93.08 | 93.45 | 508,666 | +0.68(+0.73%) |
Oct 15, 2013 | 93.70 | 93.78 | 92.60 | 92.77 | 996,763 | -2.27(-2.39%) |
Oct 14, 2013 | 94.55 | 95.16 | 94.28 | 95.04 | 387,790 | -0.38(-0.40%) |
Oct 11, 2013 | 94.52 | 95.45 | 94.44 | 95.42 | 481,730 | +1.92(+2.06%) |
Oct 10, 2013 | 91.80 | 93.50 | 91.80 | 93.50 | 636,054 | +1.63(+1.77%) |
Oct 09, 2013 | 91.70 | 92.08 | 91.18 | 91.87 | 792,581 | -1.02(-1.10%) |
Oct 08, 2013 | 93.72 | 94.03 | 92.89 | 92.89 | 642,083 | -1.78(-1.88%) |
Oct 07, 2013 | 94.40 | 95.02 | 94.29 | 94.67 | 451,387 | -0.09(-0.10%) |
Oct 04, 2013 | 94.21 | 94.99 | 94.12 | 94.76 | 613,709 | -0.16(-0.17%) |
Oct 03, 2013 | 95.16 | 95.43 | 94.64 | 94.91 | 774,447 | -0.61(-0.64%) |
Oct 02, 2013 | 94.58 | 95.58 | 94.48 | 95.53 | 459,354 | -0.44(-0.46%) |
Oct 01, 2013 | 95.01 | 96.10 | 94.85 | 95.96 | 364,792 | +0.15(+0.16%) |
Sep 30, 2013 | 95.58 | 96.15 | 95.35 | 95.81 | 679,297 | -0.30(-0.31%) |
Sep 27, 2013 | 95.59 | 96.42 | 95.47 | 96.11 | 324,068 | -0.20(-0.21%) |
Sep 26, 2013 | 96.17 | 96.58 | 95.76 | 96.32 | 365,724 | -0.17(-0.17%) |
Sep 25, 2013 | 96.53 | 96.72 | 96.05 | 96.48 | 463,132 | -1.15(-1.17%) |
Sep 24, 2013 | 98.22 | 98.26 | 97.39 | 97.63 | 651,427 | -1.42(-1.44%) |
Sep 23, 2013 | 99.04 | 99.33 | 98.77 | 99.05 | 1,047,281 | +1.39(+1.42%) |
Sep 20, 2013 | 98.72 | 98.72 | 97.61 | 97.67 | 1,089,627 | -1.72(-1.73%) |
Sep 19, 2013 | 100.98 | 101.09 | 99.36 | 99.39 | 770,894 | +0.41(+0.42%) |
Sep 18, 2013 | 97.36 | 99.24 | 97.05 | 98.97 | 613,851 | +1.76(+1.81%) |
Sep 17, 2013 | 97.16 | 97.79 | 97.09 | 97.21 | 428,376 | +0.56(+0.58%) |
Sep 16, 2013 | 97.50 | 97.52 | 96.47 | 96.65 | 320,985 | +0.38(+0.39%) |
Sep 13, 2013 | 95.80 | 96.29 | 95.52 | 96.27 | 508,771 | +1.09(+1.14%) |
Sep 12, 2013 | 95.05 | 95.27 | 94.76 | 95.19 | 457,298 | +0.05(+0.06%) |
Sep 11, 2013 | 94.14 | 95.16 | 94.05 | 95.13 | 1,200,815 | +0.84(+0.89%) |
Sep 10, 2013 | 94.04 | 94.45 | 93.90 | 94.30 | 493,787 | +0.41(+0.43%) |
Sep 09, 2013 | 93.21 | 93.96 | 93.19 | 93.89 | 345,460 | +0.70(+0.75%) |
Sep 06, 2013 | 93.69 | 93.88 | 92.91 | 93.19 | 1,154,784 | +0.39(+0.42%) |
Sep 05, 2013 | 92.84 | 93.28 | 92.71 | 92.80 | 449,519 | -0.53(-0.57%) |
Sep 04, 2013 | 92.25 | 93.41 | 92.20 | 93.32 | 406,232 | +0.32(+0.35%) |
Sep 03, 2013 | 93.20 | 93.48 | 92.56 | 93.00 | 445,523 | +0.51(+0.55%) |
Aug 30, 2013 | 92.86 | 93.05 | 92.16 | 92.49 | 512,156 | -0.84(-0.90%) |
Aug 29, 2013 | 93.33 | 93.88 | 93.23 | 93.34 | 318,634 | +0.20(+0.21%) |
Aug 28, 2013 | 92.87 | 93.38 | 92.68 | 93.14 | 1,338,034 | -0.48(-0.52%) |
Aug 27, 2013 | 93.47 | 94.16 | 93.44 | 93.63 | 747,626 | -1.04(-1.10%) |
Aug 26, 2013 | 94.88 | 94.88 | 94.43 | 94.67 | 430,773 | -0.13(-0.14%) |
Aug 23, 2013 | 94.48 | 94.82 | 94.11 | 94.79 | 424,293 | +0.55(+0.58%) |
Aug 22, 2013 | 94.31 | 94.77 | 94.09 | 94.24 | 436,197 | -0.23(-0.24%) |
Aug 21, 2013 | 94.92 | 95.26 | 94.33 | 94.47 | 415,321 | -0.60(-0.63%) |
Aug 20, 2013 | 94.70 | 95.74 | 94.49 | 95.07 | 494,894 | -0.68(-0.71%) |
Aug 19, 2013 | 95.83 | 96.35 | 95.65 | 95.75 | 1,188,610 | +0.60(+0.63%) |
Aug 16, 2013 | 95.40 | 95.41 | 94.61 | 95.15 | 497,298 | +0.20(+0.21%) |
Aug 15, 2013 | 94.82 | 95.19 | 94.24 | 94.95 | 473,073 | -2.06(-2.12%) |
Aug 14, 2013 | 97.64 | 97.84 | 96.97 | 97.01 | 409,368 | +0.39(+0.40%) |
Aug 13, 2013 | 96.31 | 96.98 | 95.73 | 96.62 | 550,055 | +0.65(+0.68%) |
Aug 12, 2013 | 95.57 | 96.23 | 95.50 | 95.97 | 571,168 | -1.35(-1.39%) |
Aug 09, 2013 | 97.03 | 97.90 | 97.00 | 97.32 | 344,022 | -0.45(-0.46%) |
Aug 08, 2013 | 97.85 | 98.13 | 97.29 | 97.78 | 322,090 | +0.82(+0.84%) |
Aug 07, 2013 | 97.21 | 97.33 | 96.66 | 96.96 | 539,800 | -0.63(-0.65%) |
Aug 06, 2013 | 97.30 | 97.97 | 97.03 | 97.59 | 743,663 | +1.43(+1.48%) |
Aug 05, 2013 | 95.84 | 96.21 | 95.68 | 96.16 | 654,039 | +1.72(+1.82%) |
Aug 02, 2013 | 93.58 | 94.50 | 93.22 | 94.45 | 481,606 | +0.91(+0.97%) |