Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.96 | 95.29 | 94.84 | 94.96 | 243,012 | -0.12(-0.13%) |
Nov 27, 2013 | 94.92 | 95.44 | 94.85 | 95.08 | 324,221 | +0.21(+0.22%) |
Nov 26, 2013 | 95.08 | 95.19 | 94.74 | 94.87 | 383,975 | -0.51(-0.53%) |
Nov 25, 2013 | 96.06 | 96.06 | 95.27 | 95.38 | 346,520 | -0.54(-0.56%) |
Nov 22, 2013 | 95.47 | 96.26 | 95.25 | 95.91 | 506,969 | +0.53(+0.56%) |
Nov 21, 2013 | 95.00 | 95.53 | 95.00 | 95.38 | 836,611 | -0.33(-0.35%) |
Nov 20, 2013 | 95.85 | 96.24 | 95.54 | 95.72 | 376,331 | -0.14(-0.15%) |
Nov 19, 2013 | 95.91 | 96.26 | 95.52 | 95.86 | 962,988 | -1.07(-1.10%) |
Nov 18, 2013 | 96.90 | 97.65 | 96.64 | 96.93 | 1,114,425 | -0.25(-0.26%) |
Nov 15, 2013 | 96.96 | 97.44 | 96.87 | 97.18 | 410,371 | +0.38(+0.39%) |
Nov 14, 2013 | 96.44 | 97.15 | 96.28 | 96.80 | 404,455 | -0.14(-0.14%) |
Nov 13, 2013 | 95.92 | 97.00 | 95.66 | 96.94 | 437,562 | +0.27(+0.28%) |
Nov 12, 2013 | 96.19 | 96.70 | 95.98 | 96.67 | 844,987 | +0.48(+0.50%) |
Nov 11, 2013 | 96.72 | 96.48 | 96.00 | 96.19 | 414,971 | -0.53(-0.55%) |
Nov 08, 2013 | 95.91 | 96.92 | 95.91 | 96.72 | 605,149 | +1.10(+1.15%) |
Nov 07, 2013 | 96.98 | 97.39 | 95.48 | 95.62 | 657,215 | -2.49(-2.54%) |
Nov 06, 2013 | 98.98 | 98.98 | 98.00 | 98.11 | 478,186 | +0.46(+0.47%) |
Nov 05, 2013 | 97.80 | 98.11 | 97.31 | 97.65 | 656,531 | -0.79(-0.80%) |
Nov 04, 2013 | 98.72 | 98.72 | 98.12 | 98.44 | 265,329 | -0.10(-0.10%) |
Nov 01, 2013 | 98.34 | 98.83 | 97.93 | 98.53 | 266,588 | +0.26(+0.26%) |
Oct 31, 2013 | 98.98 | 99.02 | 98.15 | 98.28 | 492,441 | -0.59(-0.60%) |
Oct 30, 2013 | 98.75 | 99.08 | 98.44 | 98.87 | 630,371 | +0.95(+0.97%) |
Oct 29, 2013 | 97.58 | 97.96 | 97.48 | 97.92 | 397,377 | +0.44(+0.45%) |
Oct 28, 2013 | 97.96 | 97.96 | 97.37 | 97.48 | 372,450 | -0.24(-0.25%) |
Oct 25, 2013 | 97.81 | 98.26 | 97.58 | 97.72 | 405,837 | -0.86(-0.87%) |
Oct 24, 2013 | 98.41 | 98.72 | 98.02 | 98.58 | 216,297 | +0.43(+0.44%) |
Oct 23, 2013 | 98.16 | 98.43 | 97.62 | 98.15 | 431,208 | -1.11(-1.12%) |
Oct 22, 2013 | 100.64 | 100.64 | 98.39 | 99.26 | 453,373 | +1.01(+1.03%) |
Oct 21, 2013 | 98.24 | 99.48 | 98.09 | 98.25 | 738,997 | -0.11(-0.11%) |
Oct 18, 2013 | 97.96 | 98.64 | 97.73 | 98.35 | 471,038 | -0.44(-0.45%) |
Oct 17, 2013 | 98.30 | 98.80 | 98.11 | 98.79 | 418,363 | -0.11(-0.11%) |
Oct 16, 2013 | 98.34 | 99.05 | 97.81 | 98.90 | 247,491 | +0.48(+0.49%) |
Oct 15, 2013 | 98.99 | 99.02 | 98.34 | 98.42 | 578,502 | -0.87(-0.87%) |
Oct 14, 2013 | 98.72 | 99.61 | 98.64 | 99.29 | 417,544 | -0.68(-0.68%) |
Oct 11, 2013 | 99.28 | 99.97 | 98.64 | 99.97 | 748,403 | +0.49(+0.50%) |
Oct 10, 2013 | 98.76 | 99.48 | 98.51 | 99.48 | 479,558 | +2.21(+2.27%) |
Oct 09, 2013 | 96.95 | 97.30 | 95.66 | 97.27 | 744,335 | +3.35(+3.57%) |
Oct 08, 2013 | 95.29 | 95.35 | 93.78 | 93.92 | 383,472 | -1.26(-1.32%) |
Oct 07, 2013 | 95.27 | 95.94 | 95.12 | 95.18 | 381,385 | -2.03(-2.09%) |
Oct 04, 2013 | 96.80 | 97.41 | 96.45 | 97.21 | 204,597 | +0.20(+0.20%) |
Oct 03, 2013 | 97.58 | 97.58 | 96.36 | 97.01 | 233,069 | +0.07(+0.07%) |
Oct 02, 2013 | 96.50 | 97.14 | 95.78 | 96.94 | 296,322 | +0.26(+0.27%) |
Oct 01, 2013 | 97.22 | 97.56 | 96.23 | 96.68 | 402,524 | -0.54(-0.55%) |
Sep 30, 2013 | 96.81 | 97.38 | 96.10 | 97.22 | 472,149 | -1.69(-1.71%) |
Sep 27, 2013 | 98.65 | 99.32 | 98.61 | 98.91 | 236,459 | -1.31(-1.30%) |
Sep 26, 2013 | 99.38 | 100.49 | 99.29 | 100.22 | 323,253 | +1.62(+1.64%) |
Sep 25, 2013 | 98.87 | 98.92 | 98.34 | 98.60 | 343,574 | -0.54(-0.54%) |
Sep 24, 2013 | 99.19 | 99.74 | 98.66 | 99.14 | 291,849 | +0.59(+0.60%) |
Sep 23, 2013 | 98.27 | 98.68 | 97.84 | 98.55 | 390,161 | +0.25(+0.25%) |
Sep 20, 2013 | 99.02 | 99.26 | 98.14 | 98.30 | 537,251 | -0.57(-0.58%) |
Sep 19, 2013 | 99.14 | 99.37 | 98.54 | 98.87 | 829,051 | -0.55(-0.56%) |
Sep 18, 2013 | 96.81 | 99.61 | 96.68 | 99.42 | 782,414 | +3.15(+3.27%) |
Sep 17, 2013 | 95.98 | 96.64 | 95.76 | 96.27 | 377,435 | -0.74(-0.76%) |
Sep 16, 2013 | 97.17 | 97.46 | 96.81 | 97.01 | 215,591 | +0.72(+0.75%) |
Sep 13, 2013 | 95.61 | 96.36 | 95.55 | 96.29 | 288,770 | +0.68(+0.71%) |
Sep 12, 2013 | 95.72 | 96.08 | 95.31 | 95.61 | 432,183 | -1.25(-1.29%) |
Sep 11, 2013 | 96.00 | 97.01 | 95.91 | 96.86 | 349,757 | +0.14(+0.14%) |
Sep 10, 2013 | 96.44 | 96.95 | 96.32 | 96.73 | 519,605 | +0.44(+0.46%) |
Sep 09, 2013 | 95.39 | 96.35 | 95.34 | 96.29 | 325,311 | +0.95(+1.00%) |
Sep 06, 2013 | 95.65 | 96.04 | 94.42 | 95.34 | 404,532 | -0.07(-0.07%) |
Sep 05, 2013 | 94.75 | 95.67 | 94.62 | 95.41 | 415,271 | -0.15(-0.16%) |
Sep 04, 2013 | 94.32 | 96.04 | 94.16 | 95.56 | 540,645 | +1.17(+1.24%) |