Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 100.97 | 101.23 | 100.52 | 100.75 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.93 | 101.12 | 100.56 | 100.71 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.57 | 101.30 | 100.44 | 100.55 | 1,983,576 | +0.01(+0.01%) |
Nov 25, 2013 | 100.94 | 101.31 | 100.32 | 100.54 | 1,732,510 | -0.03(-0.03%) |
Nov 22, 2013 | 99.81 | 100.69 | 99.60 | 100.57 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.76 | 99.76 | 98.24 | 99.51 | 1,446,697 | +0.91(+0.92%) |
Nov 20, 2013 | 99.60 | 99.77 | 98.34 | 98.60 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.23 | 99.68 | 98.89 | 99.30 | 1,535,770 | +0.26(+0.26%) |
Nov 18, 2013 | 100.13 | 100.13 | 98.73 | 99.05 | 1,652,808 | -0.79(-0.79%) |
Nov 15, 2013 | 99.33 | 100.16 | 99.11 | 99.83 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.11 | 99.65 | 98.68 | 99.39 | 1,852,540 | +0.46(+0.46%) |
Nov 13, 2013 | 97.92 | 98.93 | 97.67 | 98.93 | 2,090,681 | +0.83(+0.84%) |
Nov 12, 2013 | 97.43 | 98.33 | 97.36 | 98.11 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.34 | 99.08 | 97.83 | 98.56 | 1,592,194 | +0.19(+0.20%) |
Nov 08, 2013 | 97.91 | 98.45 | 97.04 | 98.37 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.94 | 99.94 | 98.15 | 98.37 | 3,067,662 | -1.03(-1.04%) |
Nov 06, 2013 | 96.50 | 99.80 | 96.40 | 99.40 | 3,821,733 | +3.16(+3.28%) |
Nov 05, 2013 | 96.26 | 96.49 | 95.42 | 96.25 | 1,767,796 | -0.17(-0.17%) |
Nov 04, 2013 | 96.14 | 96.46 | 95.55 | 96.42 | 1,982,113 | +0.58(+0.60%) |
Nov 01, 2013 | 95.11 | 95.98 | 94.98 | 95.84 | 0 | +1.30(+1.37%) |
Oct 31, 2013 | 94.43 | 95.02 | 94.12 | 94.54 | 1,975,099 | +0.19(+0.20%) |
Oct 30, 2013 | 95.01 | 95.26 | 93.91 | 94.35 | 1,382,751 | -0.79(-0.83%) |
Oct 29, 2013 | 94.28 | 95.33 | 94.04 | 95.14 | 2,346,289 | +1.12(+1.19%) |
Oct 28, 2013 | 93.10 | 94.77 | 93.10 | 94.02 | 2,247,188 | +0.73(+0.78%) |
Oct 25, 2013 | 92.91 | 93.31 | 92.37 | 93.29 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.57 | 93.58 | 92.28 | 93.13 | 2,808,399 | -0.74(-0.79%) |
Oct 23, 2013 | 93.94 | 94.57 | 93.76 | 93.87 | 1,476,725 | -0.52(-0.55%) |
Oct 22, 2013 | 93.88 | 95.25 | 93.81 | 94.39 | 1,725,592 | +0.34(+0.37%) |
Oct 21, 2013 | 94.07 | 94.14 | 93.54 | 94.04 | 1,815,379 | -0.21(-0.22%) |
Oct 18, 2013 | 94.80 | 94.82 | 93.44 | 94.25 | 3,404,909 | -0.50(-0.52%) |
Oct 17, 2013 | 93.92 | 95.10 | 93.82 | 94.75 | 2,620,756 | +0.72(+0.77%) |
Oct 16, 2013 | 93.16 | 94.13 | 92.63 | 94.03 | 2,293,988 | +1.60(+1.73%) |
Oct 15, 2013 | 92.75 | 93.03 | 92.35 | 92.43 | 1,876,112 | -0.72(-0.77%) |
Oct 14, 2013 | 92.15 | 93.18 | 92.15 | 93.15 | 1,489,169 | +0.29(+0.31%) |
Oct 11, 2013 | 92.27 | 92.94 | 91.93 | 92.86 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 92.12 | 92.91 | 91.44 | 92.70 | 2,965,031 | +0.89(+0.97%) |
Oct 09, 2013 | 89.00 | 92.32 | 88.25 | 91.81 | 7,303,587 | +1.91(+2.12%) |
Oct 08, 2013 | 90.93 | 91.17 | 89.83 | 89.90 | 2,670,619 | -0.96(-1.06%) |
Oct 07, 2013 | 91.18 | 91.47 | 90.82 | 90.86 | 1,610,564 | -0.83(-0.90%) |
Oct 04, 2013 | 91.48 | 92.09 | 91.36 | 91.69 | 1,354,210 | +0.02(+0.02%) |
Oct 03, 2013 | 91.61 | 92.25 | 91.26 | 91.67 | 2,004,826 | -0.32(-0.35%) |
Oct 02, 2013 | 91.83 | 92.21 | 91.59 | 91.99 | 2,039,390 | -0.14(-0.16%) |
Oct 01, 2013 | 92.23 | 92.27 | 91.86 | 92.14 | 1,806,298 | -0.14(-0.15%) |
Sep 30, 2013 | 92.16 | 92.59 | 91.93 | 92.27 | 2,282,846 | -0.44(-0.48%) |
Sep 27, 2013 | 92.63 | 93.11 | 92.47 | 92.71 | 0 | -0.54(-0.58%) |
Sep 26, 2013 | 92.85 | 93.32 | 92.33 | 93.26 | 1,293,233 | +0.79(+0.86%) |
Sep 25, 2013 | 93.30 | 93.40 | 92.14 | 92.47 | 2,831,716 | -0.75(-0.80%) |
Sep 24, 2013 | 94.00 | 94.61 | 93.20 | 93.21 | 2,021,737 | -0.99(-1.05%) |
Sep 23, 2013 | 93.80 | 94.67 | 93.78 | 94.20 | 2,196,044 | -0.30(-0.31%) |
Sep 20, 2013 | 95.63 | 95.70 | 94.23 | 94.49 | 0 | -1.01(-1.06%) |
Sep 19, 2013 | 95.40 | 95.72 | 95.05 | 95.50 | 1,522,152 | +0.45(+0.47%) |
Sep 18, 2013 | 94.28 | 95.39 | 93.71 | 95.06 | 2,317,056 | +0.59(+0.62%) |
Sep 17, 2013 | 93.98 | 94.96 | 93.81 | 94.47 | 0 | +0.45(+0.48%) |
Sep 16, 2013 | 94.73 | 94.81 | 93.71 | 94.02 | 2,224,990 | +0.26(+0.27%) |
Sep 13, 2013 | 94.97 | 95.00 | 93.67 | 93.76 | 0 | -0.93(-0.98%) |
Sep 12, 2013 | 95.39 | 95.61 | 94.43 | 94.69 | 1,700,542 | -0.85(-0.89%) |
Sep 11, 2013 | 94.20 | 95.61 | 94.14 | 95.54 | 2,257,327 | +1.55(+1.65%) |
Sep 10, 2013 | 92.82 | 94.19 | 92.56 | 94.00 | 2,075,217 | +1.58(+1.71%) |
Sep 09, 2013 | 91.47 | 92.51 | 91.28 | 92.42 | 1,550,596 | +0.80(+0.87%) |
Sep 06, 2013 | 91.58 | 92.15 | 90.63 | 91.62 | 0 | -0.22(-0.24%) |
Sep 05, 2013 | 90.54 | 92.22 | 90.54 | 91.83 | 3,200,165 | +2.50(+2.80%) |
Sep 04, 2013 | 89.73 | 89.96 | 89.21 | 89.33 | 1,744,756 | -0.38(-0.43%) |