Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 94.96 | 95.54 | 93.74 | 94.82 | 111,448 | -0.27(-0.29%) |
Nov 27, 2013 | 95.03 | 95.15 | 94.06 | 95.09 | 254,043 | +0.20(+0.21%) |
Nov 26, 2013 | 95.28 | 95.41 | 94.40 | 94.89 | 232,523 | -0.39(-0.41%) |
Nov 25, 2013 | 95.37 | 95.37 | 94.23 | 95.28 | 195,765 | +0.02(+0.02%) |
Nov 22, 2013 | 94.05 | 95.51 | 93.76 | 95.26 | 290,345 | +1.21(+1.29%) |
Nov 21, 2013 | 92.86 | 94.06 | 92.52 | 94.05 | 212,682 | +1.62(+1.75%) |
Nov 20, 2013 | 92.69 | 93.44 | 91.98 | 92.42 | 192,296 | -0.68(-0.73%) |
Nov 19, 2013 | 92.70 | 93.31 | 92.21 | 93.10 | 205,551 | +0.06(+0.06%) |
Nov 18, 2013 | 93.16 | 93.48 | 92.76 | 93.05 | 224,152 | -0.11(-0.11%) |
Nov 15, 2013 | 93.06 | 93.20 | 92.42 | 93.15 | 225,591 | +0.48(+0.51%) |
Nov 14, 2013 | 92.18 | 93.02 | 91.71 | 92.68 | 217,170 | +0.74(+0.80%) |
Nov 13, 2013 | 91.11 | 91.98 | 90.80 | 91.94 | 271,931 | +1.08(+1.19%) |
Nov 12, 2013 | 91.56 | 91.56 | 90.36 | 90.86 | 428,940 | -0.47(-0.52%) |
Nov 11, 2013 | 91.48 | 91.83 | 90.74 | 91.34 | 321,642 | +0.14(+0.15%) |
Nov 08, 2013 | 90.85 | 91.38 | 89.40 | 91.20 | 424,704 | +0.59(+0.65%) |
Nov 07, 2013 | 91.02 | 91.16 | 89.91 | 90.61 | 376,815 | -0.02(-0.02%) |
Nov 06, 2013 | 91.13 | 91.13 | 90.25 | 90.63 | 212,982 | +0.15(+0.16%) |
Nov 05, 2013 | 91.42 | 91.64 | 90.49 | 90.49 | 261,104 | -1.06(-1.16%) |
Nov 04, 2013 | 92.20 | 92.54 | 91.31 | 91.55 | 306,000 | -0.76(-0.82%) |
Nov 01, 2013 | 92.15 | 92.88 | 91.26 | 92.31 | 373,219 | +0.15(+0.16%) |
Oct 31, 2013 | 93.95 | 94.34 | 92.10 | 92.16 | 506,408 | -1.99(-2.12%) |
Oct 30, 2013 | 91.91 | 94.76 | 90.21 | 94.15 | 607,385 | +1.66(+1.79%) |
Oct 29, 2013 | 84.75 | 94.68 | 84.75 | 92.50 | 1,325,655 | +10.17(+12.36%) |
Oct 28, 2013 | 82.10 | 82.42 | 81.69 | 82.32 | 394,204 | +0.45(+0.56%) |
Oct 25, 2013 | 81.85 | 82.19 | 81.40 | 81.87 | 647,016 | +0.40(+0.49%) |
Oct 24, 2013 | 82.01 | 82.01 | 81.17 | 81.47 | 328,856 | -0.63(-0.77%) |
Oct 23, 2013 | 82.67 | 82.92 | 81.91 | 82.10 | 315,955 | -0.85(-1.03%) |
Oct 22, 2013 | 83.05 | 84.31 | 82.87 | 82.95 | 281,894 | +0.37(+0.45%) |
Oct 21, 2013 | 83.27 | 83.42 | 82.33 | 82.59 | 249,646 | -0.80(-0.96%) |
Oct 18, 2013 | 83.79 | 83.91 | 83.07 | 83.39 | 148,301 | +0.21(+0.26%) |
Oct 17, 2013 | 82.85 | 83.25 | 82.08 | 83.18 | 288,581 | +0.67(+0.81%) |
Oct 16, 2013 | 82.09 | 82.79 | 81.68 | 82.51 | 344,425 | +1.18(+1.45%) |
Oct 15, 2013 | 81.48 | 82.11 | 81.07 | 81.33 | 290,268 | -0.46(-0.56%) |
Oct 14, 2013 | 80.54 | 81.87 | 80.02 | 81.78 | 250,478 | +0.80(+0.99%) |
Oct 11, 2013 | 81.69 | 81.98 | 80.69 | 80.98 | 506,648 | -1.17(-1.43%) |
Oct 10, 2013 | 82.13 | 83.01 | 81.96 | 82.15 | 389,603 | +0.85(+1.05%) |
Oct 09, 2013 | 80.28 | 81.70 | 78.28 | 81.30 | 1,142,359 | +1.26(+1.57%) |
Oct 08, 2013 | 81.25 | 81.41 | 79.90 | 80.04 | 431,417 | -1.28(-1.57%) |
Oct 07, 2013 | 80.72 | 81.69 | 80.55 | 81.32 | 354,760 | -0.16(-0.20%) |
Oct 04, 2013 | 82.77 | 82.92 | 80.99 | 81.48 | 532,479 | -1.47(-1.77%) |
Oct 03, 2013 | 85.40 | 86.19 | 81.59 | 82.95 | 790,693 | -2.58(-3.01%) |
Oct 02, 2013 | 85.82 | 86.25 | 85.29 | 85.53 | 388,847 | -0.91(-1.05%) |
Oct 01, 2013 | 84.77 | 86.91 | 83.72 | 86.44 | 505,957 | +1.93(+2.28%) |
Sep 30, 2013 | 84.48 | 85.30 | 84.20 | 84.51 | 347,672 | -0.63(-0.74%) |
Sep 27, 2013 | 84.94 | 85.49 | 84.75 | 85.14 | 276,095 | -0.16(-0.19%) |
Sep 26, 2013 | 84.64 | 85.55 | 84.59 | 85.31 | 384,148 | +0.79(+0.94%) |
Sep 25, 2013 | 83.88 | 84.69 | 83.86 | 84.51 | 287,019 | +0.82(+0.98%) |
Sep 24, 2013 | 84.71 | 84.71 | 83.58 | 83.69 | 361,504 | -1.02(-1.20%) |
Sep 23, 2013 | 85.12 | 85.46 | 84.40 | 84.71 | 265,883 | -0.65(-0.76%) |
Sep 20, 2013 | 87.10 | 87.10 | 85.15 | 85.35 | 444,918 | -1.38(-1.60%) |
Sep 19, 2013 | 86.85 | 87.77 | 86.63 | 86.74 | 419,823 | +0.38(+0.44%) |
Sep 18, 2013 | 85.64 | 87.15 | 84.43 | 86.36 | 443,015 | +0.70(+0.81%) |
Sep 17, 2013 | 84.57 | 85.72 | 83.33 | 85.66 | 301,707 | +1.04(+1.22%) |
Sep 16, 2013 | 84.76 | 85.06 | 84.50 | 84.63 | 264,072 | +1.06(+1.26%) |
Sep 13, 2013 | 83.27 | 83.58 | 82.87 | 83.57 | 276,224 | +0.28(+0.34%) |
Sep 12, 2013 | 84.88 | 85.17 | 83.19 | 83.29 | 302,967 | -1.57(-1.85%) |
Sep 11, 2013 | 84.41 | 85.07 | 84.16 | 84.86 | 266,710 | +0.14(+0.16%) |
Sep 10, 2013 | 84.42 | 84.75 | 83.86 | 84.73 | 291,024 | +0.98(+1.17%) |
Sep 09, 2013 | 81.55 | 83.80 | 81.21 | 83.75 | 345,636 | +2.36(+2.90%) |
Sep 06, 2013 | 81.32 | 82.02 | 79.87 | 81.39 | 291,869 | +1.67(+2.09%) |
Sep 05, 2013 | 80.99 | 81.05 | 79.72 | 79.72 | 223,930 | -1.16(-1.44%) |
Sep 04, 2013 | 79.73 | 81.36 | 79.42 | 80.88 | 427,465 | +1.36(+1.70%) |