Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 93.77 | 95.60 | 92.90 | 94.81 | 3,050,709 | +1.18(+1.26%) |
Oct 30, 2013 | 95.20 | 95.67 | 93.29 | 93.63 | 4,289,612 | -1.84(-1.92%) |
Oct 29, 2013 | 93.18 | 95.74 | 91.45 | 95.47 | 11,590,968 | -5.23(-5.20%) |
Oct 28, 2013 | 101.23 | 101.74 | 100.46 | 100.70 | 1,826,840 | -0.51(-0.50%) |
Oct 25, 2013 | 102.94 | 102.94 | 99.94 | 101.20 | 3,003,935 | -1.69(-1.65%) |
Oct 24, 2013 | 101.65 | 102.93 | 101.19 | 102.90 | 1,791,967 | +1.73(+1.71%) |
Oct 23, 2013 | 102.37 | 102.40 | 100.61 | 101.17 | 2,321,591 | -1.97(-1.91%) |
Oct 22, 2013 | 102.70 | 103.88 | 102.59 | 103.14 | 1,492,586 | +0.95(+0.93%) |
Oct 21, 2013 | 102.02 | 102.58 | 101.60 | 102.19 | 799,717 | +0.35(+0.34%) |
Oct 18, 2013 | 100.51 | 102.16 | 100.33 | 101.84 | 1,400,674 | +1.84(+1.84%) |
Oct 17, 2013 | 99.15 | 100.26 | 98.88 | 100.00 | 1,041,116 | +0.51(+0.52%) |
Oct 16, 2013 | 99.42 | 99.58 | 98.20 | 99.49 | 1,608,070 | +0.57(+0.58%) |
Oct 15, 2013 | 99.80 | 100.33 | 98.53 | 98.91 | 2,563,660 | -1.16(-1.16%) |
Oct 14, 2013 | 98.09 | 100.43 | 97.88 | 100.07 | 1,622,138 | +1.31(+1.33%) |
Oct 11, 2013 | 98.50 | 99.00 | 97.93 | 98.76 | 1,257,050 | -0.25(-0.26%) |
Oct 10, 2013 | 97.92 | 99.44 | 97.71 | 99.01 | 1,384,390 | +2.47(+2.56%) |
Oct 09, 2013 | 96.71 | 97.38 | 95.65 | 96.54 | 1,298,833 | -0.10(-0.10%) |
Oct 08, 2013 | 98.00 | 98.99 | 96.54 | 96.64 | 1,825,434 | -1.25(-1.28%) |
Oct 07, 2013 | 98.41 | 98.88 | 97.86 | 97.89 | 1,278,572 | -1.54(-1.55%) |
Oct 04, 2013 | 98.47 | 99.78 | 98.08 | 99.43 | 1,055,081 | +1.08(+1.10%) |
Oct 03, 2013 | 100.47 | 100.70 | 97.78 | 98.35 | 1,671,114 | -2.15(-2.14%) |
Oct 02, 2013 | 98.51 | 100.59 | 98.39 | 100.50 | 2,152,351 | +1.43(+1.44%) |
Oct 01, 2013 | 98.53 | 100.08 | 98.53 | 99.07 | 1,638,071 | -0.10(-0.11%) |
Sep 30, 2013 | 98.64 | 99.92 | 98.33 | 99.17 | 1,239,392 | -0.50(-0.50%) |
Sep 27, 2013 | 99.26 | 99.87 | 98.97 | 99.67 | 1,196,598 | -0.49(-0.48%) |
Sep 26, 2013 | 100.17 | 100.82 | 99.67 | 100.16 | 1,200,813 | +0.37(+0.37%) |
Sep 25, 2013 | 99.96 | 100.54 | 98.87 | 99.79 | 1,313,587 | -0.17(-0.17%) |
Sep 24, 2013 | 99.39 | 100.91 | 98.99 | 99.97 | 1,812,631 | +0.24(+0.24%) |
Sep 23, 2013 | 100.41 | 100.43 | 99.19 | 99.73 | 1,224,472 | -0.72(-0.71%) |
Sep 20, 2013 | 100.94 | 101.88 | 100.23 | 100.44 | 2,342,217 | -0.51(-0.50%) |
Sep 19, 2013 | 100.02 | 101.17 | 99.64 | 100.95 | 2,534,626 | +1.14(+1.14%) |
Sep 18, 2013 | 98.52 | 100.04 | 97.82 | 99.81 | 2,452,525 | +1.31(+1.33%) |
Sep 17, 2013 | 99.44 | 99.62 | 98.33 | 98.50 | 2,280,969 | -1.41(-1.41%) |
Sep 16, 2013 | 100.92 | 101.35 | 99.64 | 99.91 | 1,723,467 | +0.13(+0.13%) |
Sep 13, 2013 | 99.62 | 100.23 | 98.70 | 99.78 | 1,986,549 | +0.47(+0.47%) |
Sep 12, 2013 | 98.52 | 99.77 | 98.35 | 99.31 | 2,311,570 | +0.53(+0.54%) |
Sep 11, 2013 | 98.38 | 98.78 | 97.31 | 98.78 | 1,106,681 | +0.44(+0.45%) |
Sep 10, 2013 | 97.08 | 98.82 | 97.05 | 98.34 | 2,005,306 | +1.77(+1.83%) |
Sep 09, 2013 | 94.87 | 97.03 | 94.85 | 96.57 | 1,791,490 | +1.95(+2.06%) |
Sep 06, 2013 | 95.41 | 95.71 | 93.68 | 94.62 | 1,088,543 | -0.25(-0.27%) |
Sep 05, 2013 | 94.60 | 95.73 | 94.27 | 94.88 | 1,618,771 | +0.08(+0.09%) |
Sep 04, 2013 | 92.85 | 95.18 | 92.56 | 94.79 | 2,388,064 | +2.14(+2.31%) |
Sep 03, 2013 | 93.30 | 94.05 | 92.15 | 92.65 | 1,304,950 | +0.69(+0.75%) |
Aug 30, 2013 | 92.22 | 92.51 | 91.60 | 91.96 | 1,374,336 | -0.18(-0.19%) |
Aug 29, 2013 | 91.12 | 93.11 | 91.11 | 92.14 | 1,692,973 | +0.51(+0.55%) |
Aug 28, 2013 | 90.81 | 92.23 | 90.81 | 91.63 | 1,692,873 | +0.54(+0.60%) |
Aug 27, 2013 | 91.67 | 92.59 | 90.99 | 91.08 | 2,331,674 | -1.90(-2.04%) |
Aug 26, 2013 | 93.50 | 94.23 | 92.93 | 92.98 | 1,194,945 | -0.48(-0.51%) |
Aug 23, 2013 | 94.47 | 94.47 | 93.17 | 93.46 | 1,577,919 | -1.01(-1.07%) |
Aug 22, 2013 | 92.66 | 95.23 | 92.66 | 94.46 | 2,476,052 | +2.34(+2.54%) |
Aug 21, 2013 | 92.11 | 93.56 | 91.69 | 92.13 | 2,329,319 | -0.10(-0.11%) |
Aug 20, 2013 | 92.40 | 92.78 | 91.49 | 92.23 | 1,330,081 | +0.27(+0.30%) |
Aug 19, 2013 | 92.84 | 93.42 | 91.82 | 91.96 | 1,965,250 | -0.82(-0.89%) |
Aug 16, 2013 | 92.63 | 93.75 | 92.53 | 92.78 | 1,556,894 | +0.16(+0.18%) |
Aug 15, 2013 | 93.49 | 93.49 | 92.19 | 92.62 | 1,935,498 | -2.07(-2.19%) |
Aug 14, 2013 | 94.97 | 95.28 | 94.43 | 94.69 | 2,304,230 | -0.01(-0.01%) |
Aug 13, 2013 | 94.16 | 95.15 | 93.45 | 94.70 | 2,491,148 | +1.25(+1.33%) |
Aug 12, 2013 | 91.19 | 94.29 | 90.99 | 93.45 | 2,256,970 | +1.35(+1.47%) |
Aug 09, 2013 | 91.69 | 92.44 | 91.39 | 92.10 | 1,901,143 | +0.24(+0.26%) |
Aug 08, 2013 | 91.66 | 92.46 | 91.44 | 91.86 | 1,683,311 | +1.12(+1.24%) |
Aug 07, 2013 | 90.38 | 90.93 | 89.64 | 90.74 | 1,733,177 | +0.07(+0.08%) |
Aug 06, 2013 | 90.65 | 90.69 | 89.97 | 90.67 | 1,594,217 | -0.48(-0.52%) |
Aug 05, 2013 | 91.26 | 91.38 | 90.46 | 91.14 | 1,241,491 | -0.24(-0.26%) |
Aug 02, 2013 | 90.78 | 91.48 | 89.86 | 91.38 | 2,222,870 | +0.08(+0.09%) |