Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.09 | 101.88 | 100.64 | 100.69 | 57,728 | -0.06(-0.06%) |
Nov 27, 2013 | 100.64 | 100.78 | 100.50 | 100.75 | 9,967 | +0.11(+0.11%) |
Nov 26, 2013 | 101.21 | 101.21 | 100.61 | 100.64 | 48,546 | -0.17(-0.17%) |
Nov 25, 2013 | 100.90 | 101.21 | 100.72 | 100.81 | 17,852 | +0.18(+0.18%) |
Nov 22, 2013 | 100.00 | 100.64 | 99.93 | 100.63 | 20,616 | +0.70(+0.70%) |
Nov 21, 2013 | 99.45 | 99.93 | 99.44 | 99.93 | 11,287 | +0.70(+0.70%) |
Nov 20, 2013 | 99.21 | 99.74 | 99.02 | 99.23 | 11,995 | +0.03(+0.03%) |
Nov 19, 2013 | 98.88 | 99.39 | 98.63 | 99.21 | 15,781 | +0.23(+0.23%) |
Nov 18, 2013 | 99.82 | 100.12 | 98.97 | 98.97 | 15,939 | -0.78(-0.79%) |
Nov 15, 2013 | 99.30 | 99.76 | 99.10 | 99.76 | 14,476 | +0.66(+0.67%) |
Nov 14, 2013 | 98.79 | 99.26 | 98.79 | 99.09 | 14,349 | +1.48(+1.51%) |
Nov 12, 2013 | 96.99 | 97.62 | 96.99 | 97.62 | 9,767 | +0.31(+0.32%) |
Nov 11, 2013 | 96.60 | 97.32 | 96.60 | 97.31 | 10,005 | +1.06(+1.10%) |
Nov 08, 2013 | 94.17 | 96.25 | 94.17 | 96.25 | 13,219 | +2.57(+2.75%) |
Nov 07, 2013 | 94.39 | 94.81 | 93.68 | 93.68 | 15,969 | -0.63(-0.66%) |
Nov 06, 2013 | 95.35 | 95.37 | 94.11 | 94.30 | 20,746 | -0.70(-0.73%) |
Nov 05, 2013 | 94.55 | 95.00 | 94.30 | 95.00 | 7,099 | +0.53(+0.56%) |
Nov 04, 2013 | 94.35 | 94.47 | 93.99 | 94.47 | 21,929 | +0.45(+0.47%) |
Nov 01, 2013 | 93.53 | 94.07 | 93.01 | 94.02 | 11,615 | +0.76(+0.81%) |
Oct 31, 2013 | 93.70 | 93.85 | 93.09 | 93.27 | 16,768 | -0.21(-0.22%) |
Oct 30, 2013 | 95.27 | 95.27 | 93.21 | 93.47 | 31,535 | -1.41(-1.48%) |
Oct 29, 2013 | 94.42 | 94.92 | 94.25 | 94.88 | 37,861 | +0.81(+0.87%) |
Oct 28, 2013 | 94.16 | 94.16 | 93.75 | 94.06 | 15,336 | +0.10(+0.11%) |
Oct 25, 2013 | 94.00 | 94.00 | 93.39 | 93.96 | 11,732 | +0.02(+0.02%) |
Oct 24, 2013 | 93.45 | 94.11 | 93.45 | 93.94 | 18,110 | +0.60(+0.64%) |
Oct 23, 2013 | 93.12 | 93.43 | 92.82 | 93.35 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.58 | 93.40 | 92.58 | 93.25 | 23,302 | +1.00(+1.08%) |
Oct 21, 2013 | 93.09 | 93.09 | 91.92 | 92.25 | 14,317 | -0.60(-0.65%) |
Oct 18, 2013 | 93.58 | 93.58 | 92.40 | 92.85 | 28,143 | -0.41(-0.44%) |
Oct 17, 2013 | 92.23 | 93.32 | 92.15 | 93.27 | 22,932 | +1.04(+1.13%) |
Oct 16, 2013 | 90.67 | 92.23 | 90.67 | 92.23 | 18,610 | +1.80(+1.99%) |
Oct 15, 2013 | 90.98 | 91.07 | 90.43 | 90.43 | 26,486 | -0.57(-0.62%) |
Oct 14, 2013 | 90.43 | 91.03 | 89.96 | 90.99 | 14,064 | +0.19(+0.21%) |
Oct 11, 2013 | 90.92 | 91.06 | 90.55 | 90.80 | 9,513 | +0.16(+0.18%) |
Oct 10, 2013 | 89.33 | 90.65 | 89.33 | 90.64 | 14,481 | +1.87(+2.11%) |
Oct 09, 2013 | 89.53 | 89.62 | 88.10 | 88.77 | 39,398 | -1.41(-1.56%) |
Oct 08, 2013 | 91.76 | 91.76 | 90.18 | 90.18 | 34,885 | -1.73(-1.88%) |
Oct 07, 2013 | 92.31 | 92.46 | 91.88 | 91.90 | 30,318 | -1.00(-1.08%) |
Oct 04, 2013 | 92.44 | 92.97 | 92.44 | 92.91 | 5,612 | +0.59(+0.64%) |
Oct 03, 2013 | 92.74 | 92.77 | 91.95 | 92.31 | 10,927 | -0.47(-0.50%) |
Oct 02, 2013 | 92.32 | 92.86 | 92.32 | 92.78 | 11,672 | +0.23(+0.25%) |
Oct 01, 2013 | 91.82 | 92.62 | 91.76 | 92.55 | 76,284 | +1.03(+1.13%) |
Sep 27, 2013 | 91.44 | 91.84 | 91.39 | 91.51 | 5,753 | -0.23(-0.25%) |
Sep 26, 2013 | 91.35 | 91.97 | 91.35 | 91.75 | 8,367 | +0.39(+0.43%) |
Sep 25, 2013 | 92.09 | 92.09 | 91.35 | 91.35 | 27,378 | -0.61(-0.66%) |
Sep 24, 2013 | 92.26 | 92.46 | 91.88 | 91.96 | 36,608 | -0.34(-0.36%) |
Sep 23, 2013 | 93.21 | 93.21 | 92.09 | 92.30 | 6,747 | -0.92(-0.99%) |
Sep 20, 2013 | 93.80 | 93.80 | 93.13 | 93.22 | 12,942 | -0.44(-0.47%) |
Sep 19, 2013 | 93.73 | 93.91 | 93.38 | 93.66 | 11,648 | -0.10(-0.11%) |
Sep 18, 2013 | 93.07 | 93.98 | 92.49 | 93.76 | 18,316 | +0.52(+0.56%) |
Sep 17, 2013 | 93.11 | 93.27 | 92.79 | 93.24 | 13,503 | +0.25(+0.27%) |
Sep 16, 2013 | 92.93 | 93.38 | 92.08 | 92.99 | 12,787 | +0.91(+0.99%) |
Sep 13, 2013 | 92.00 | 92.08 | 91.39 | 92.08 | 13,753 | +0.23(+0.25%) |
Sep 12, 2013 | 91.59 | 92.07 | 91.53 | 91.85 | 10,618 | +0.34(+0.37%) |
Sep 11, 2013 | 91.89 | 92.10 | 91.39 | 91.51 | 12,280 | -0.38(-0.41%) |
Sep 10, 2013 | 91.66 | 92.02 | 91.59 | 91.89 | 18,542 | +0.74(+0.82%) |
Sep 09, 2013 | 90.80 | 91.20 | 90.56 | 91.14 | 26,189 | +0.51(+0.57%) |
Sep 06, 2013 | 90.88 | 91.14 | 89.55 | 90.63 | 17,472 | +0.12(+0.13%) |
Sep 05, 2013 | 90.72 | 90.72 | 90.26 | 90.51 | 17,849 | +0.12(+0.13%) |
Sep 04, 2013 | 89.58 | 90.57 | 89.55 | 90.39 | 33,396 | +0.96(+1.07%) |