Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 110.03 | 111.03 | 109.61 | 110.16 | 724,192 | -0.35(-0.32%) |
Oct 30, 2013 | 112.22 | 112.55 | 110.05 | 110.51 | 744,001 | -1.56(-1.39%) |
Oct 29, 2013 | 111.70 | 112.35 | 111.58 | 112.07 | 505,511 | +0.78(+0.70%) |
Oct 28, 2013 | 111.77 | 112.15 | 110.83 | 111.29 | 742,958 | -0.65(-0.58%) |
Oct 25, 2013 | 112.81 | 112.81 | 111.49 | 111.94 | 908,877 | -0.88(-0.78%) |
Oct 24, 2013 | 112.43 | 112.91 | 111.45 | 112.83 | 828,436 | +0.73(+0.65%) |
Oct 23, 2013 | 109.59 | 112.33 | 109.37 | 112.10 | 1,588,493 | +2.62(+2.39%) |
Oct 22, 2013 | 107.42 | 109.61 | 107.29 | 109.48 | 1,230,233 | +2.47(+2.30%) |
Oct 21, 2013 | 106.62 | 107.08 | 105.09 | 107.01 | 955,260 | +0.63(+0.60%) |
Oct 18, 2013 | 105.20 | 107.77 | 103.81 | 106.38 | 1,542,446 | +3.80(+3.70%) |
Oct 17, 2013 | 102.12 | 102.65 | 101.55 | 102.58 | 1,073,373 | -0.07(-0.07%) |
Oct 16, 2013 | 101.56 | 102.71 | 100.84 | 102.65 | 936,246 | +1.63(+1.61%) |
Oct 15, 2013 | 102.06 | 102.53 | 100.65 | 101.02 | 701,053 | -1.17(-1.14%) |
Oct 14, 2013 | 102.19 | 102.73 | 101.76 | 102.19 | 694,586 | -0.51(-0.49%) |
Oct 11, 2013 | 102.44 | 103.12 | 101.88 | 102.70 | 497,207 | +0.17(+0.17%) |
Oct 10, 2013 | 100.58 | 102.90 | 100.58 | 102.53 | 572,830 | +2.93(+2.94%) |
Oct 09, 2013 | 100.40 | 100.40 | 97.76 | 99.60 | 1,381,535 | -0.76(-0.76%) |
Oct 08, 2013 | 100.58 | 102.06 | 100.32 | 100.36 | 1,238,938 | -0.33(-0.33%) |
Oct 07, 2013 | 100.71 | 101.33 | 100.01 | 100.69 | 495,545 | -0.83(-0.81%) |
Oct 04, 2013 | 99.71 | 101.91 | 98.89 | 101.52 | 698,879 | +1.45(+1.45%) |
Oct 03, 2013 | 100.10 | 100.59 | 98.60 | 100.07 | 996,578 | -0.61(-0.60%) |
Oct 02, 2013 | 100.11 | 100.87 | 99.63 | 100.68 | 1,069,220 | -0.39(-0.39%) |
Oct 01, 2013 | 99.17 | 101.26 | 98.94 | 101.07 | 429,281 | +1.93(+1.95%) |
Sep 30, 2013 | 98.57 | 99.57 | 98.28 | 99.14 | 600,045 | -0.68(-0.68%) |
Sep 27, 2013 | 99.70 | 100.14 | 99.18 | 99.82 | 446,774 | -0.25(-0.25%) |
Sep 26, 2013 | 99.68 | 100.11 | 99.10 | 100.07 | 469,004 | +0.51(+0.51%) |
Sep 25, 2013 | 100.94 | 101.05 | 99.46 | 99.56 | 498,634 | -1.18(-1.17%) |
Sep 24, 2013 | 99.99 | 101.30 | 99.57 | 100.74 | 580,367 | +0.67(+0.67%) |
Sep 23, 2013 | 100.76 | 101.02 | 99.74 | 100.07 | 668,530 | -0.93(-0.92%) |
Sep 20, 2013 | 101.76 | 102.41 | 100.84 | 101.00 | 686,642 | -0.74(-0.73%) |
Sep 19, 2013 | 102.24 | 102.65 | 101.20 | 101.75 | 1,033,200 | -0.46(-0.45%) |
Sep 18, 2013 | 100.74 | 102.62 | 100.74 | 102.21 | 1,277,529 | +1.20(+1.18%) |
Sep 17, 2013 | 101.14 | 101.58 | 100.42 | 101.01 | 639,050 | +0.21(+0.21%) |
Sep 16, 2013 | 101.73 | 101.42 | 100.54 | 100.80 | 815,660 | +0.82(+0.82%) |
Sep 13, 2013 | 99.48 | 100.48 | 99.03 | 99.98 | 412,097 | +0.51(+0.51%) |
Sep 12, 2013 | 100.91 | 101.04 | 98.93 | 99.47 | 500,866 | -1.20(-1.19%) |
Sep 11, 2013 | 100.92 | 101.53 | 99.98 | 100.67 | 1,627,336 | -0.72(-0.72%) |
Sep 10, 2013 | 100.23 | 101.46 | 99.64 | 101.39 | 482,784 | +1.93(+1.94%) |
Sep 09, 2013 | 98.20 | 99.53 | 97.87 | 99.46 | 353,206 | +1.51(+1.55%) |
Sep 06, 2013 | 98.44 | 99.00 | 97.21 | 97.95 | 303,582 | -0.31(-0.31%) |
Sep 05, 2013 | 97.59 | 98.66 | 97.38 | 98.26 | 272,478 | +0.48(+0.49%) |
Sep 04, 2013 | 95.75 | 98.03 | 95.59 | 97.78 | 431,114 | +1.89(+1.97%) |
Sep 03, 2013 | 96.47 | 97.22 | 95.21 | 95.89 | 356,388 | +0.52(+0.54%) |
Aug 30, 2013 | 97.07 | 97.24 | 95.08 | 95.37 | 424,094 | -1.38(-1.42%) |
Aug 29, 2013 | 95.13 | 97.07 | 94.95 | 96.75 | 704,171 | +1.47(+1.55%) |
Aug 28, 2013 | 95.27 | 95.74 | 94.11 | 95.27 | 548,193 | -0.03(-0.03%) |
Aug 27, 2013 | 96.17 | 96.90 | 95.16 | 95.30 | 629,245 | -2.14(-2.19%) |
Aug 26, 2013 | 98.11 | 98.60 | 97.04 | 97.44 | 561,623 | -0.72(-0.74%) |
Aug 23, 2013 | 98.23 | 98.29 | 97.13 | 98.16 | 531,858 | -0.04(-0.04%) |
Aug 22, 2013 | 96.13 | 98.35 | 95.89 | 98.20 | 504,582 | +2.44(+2.55%) |
Aug 21, 2013 | 96.97 | 96.97 | 95.23 | 95.75 | 585,394 | -1.16(-1.19%) |
Aug 20, 2013 | 95.74 | 97.38 | 95.14 | 96.91 | 705,316 | +1.24(+1.30%) |
Aug 19, 2013 | 96.24 | 96.35 | 95.37 | 95.67 | 510,112 | -0.70(-0.72%) |
Aug 16, 2013 | 95.48 | 96.64 | 95.00 | 96.37 | 537,494 | +0.66(+0.69%) |
Aug 15, 2013 | 95.95 | 96.12 | 94.58 | 95.71 | 563,562 | -1.22(-1.26%) |
Aug 14, 2013 | 97.73 | 98.55 | 96.63 | 96.93 | 581,359 | -1.87(-1.90%) |
Aug 13, 2013 | 97.72 | 99.08 | 97.06 | 98.80 | 767,408 | +1.09(+1.11%) |
Aug 12, 2013 | 96.80 | 97.91 | 96.63 | 97.72 | 531,880 | -0.08(-0.08%) |
Aug 09, 2013 | 97.43 | 98.15 | 96.98 | 97.80 | 631,686 | +0.25(+0.26%) |
Aug 08, 2013 | 97.21 | 97.88 | 96.70 | 97.55 | 876,023 | +1.27(+1.32%) |
Aug 07, 2013 | 96.98 | 97.52 | 96.12 | 96.28 | 710,776 | -1.21(-1.24%) |
Aug 06, 2013 | 98.48 | 98.99 | 97.05 | 97.49 | 868,283 | -1.02(-1.04%) |
Aug 05, 2013 | 99.57 | 100.26 | 98.12 | 98.51 | 904,500 | -1.06(-1.06%) |
Aug 02, 2013 | 100.16 | 100.94 | 99.14 | 99.57 | 1,022,627 | -0.59(-0.59%) |