Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 100.53 | 100.55 | 98.50 | 98.90 | 88,875 | +0.02(+0.02%) |
Oct 30, 2013 | 100.06 | 100.94 | 98.74 | 98.88 | 61,678 | -0.83(-0.83%) |
Oct 29, 2013 | 99.46 | 100.60 | 99.11 | 99.71 | 36,579 | +0.73(+0.74%) |
Oct 28, 2013 | 97.65 | 99.47 | 97.28 | 98.98 | 73,126 | +1.69(+1.74%) |
Oct 25, 2013 | 97.53 | 97.53 | 96.82 | 97.28 | 44,176 | -0.10(-0.10%) |
Oct 24, 2013 | 97.15 | 98.00 | 96.37 | 97.38 | 83,331 | +0.01(+0.01%) |
Oct 23, 2013 | 99.46 | 99.62 | 94.28 | 97.37 | 114,477 | -3.16(-3.14%) |
Oct 22, 2013 | 101.06 | 101.28 | 100.11 | 100.53 | 53,673 | -0.27(-0.27%) |
Oct 21, 2013 | 101.34 | 101.73 | 99.72 | 100.80 | 30,574 | -0.11(-0.11%) |
Oct 18, 2013 | 99.93 | 101.31 | 99.28 | 100.90 | 41,879 | +2.07(+2.09%) |
Oct 17, 2013 | 98.57 | 99.35 | 97.96 | 98.83 | 61,773 | +0.03(+0.03%) |
Oct 16, 2013 | 98.98 | 99.56 | 97.80 | 98.80 | 21,415 | +0.73(+0.75%) |
Oct 15, 2013 | 99.48 | 99.77 | 97.85 | 98.07 | 27,502 | -1.33(-1.34%) |
Oct 14, 2013 | 98.93 | 99.89 | 98.61 | 99.40 | 29,349 | -0.01(-0.01%) |
Oct 11, 2013 | 96.24 | 99.41 | 95.23 | 99.41 | 36,274 | +2.61(+2.69%) |
Oct 10, 2013 | 95.28 | 96.93 | 94.89 | 96.80 | 30,328 | +2.89(+3.07%) |
Oct 09, 2013 | 94.15 | 94.62 | 93.53 | 93.92 | 43,817 | -0.20(-0.21%) |
Oct 08, 2013 | 96.02 | 96.75 | 93.78 | 94.12 | 30,474 | -1.64(-1.71%) |
Oct 07, 2013 | 96.19 | 96.80 | 95.49 | 95.75 | 26,446 | -1.05(-1.08%) |
Oct 04, 2013 | 96.51 | 97.87 | 96.19 | 96.80 | 46,828 | +0.13(+0.14%) |
Oct 03, 2013 | 99.65 | 100.15 | 96.14 | 96.67 | 36,168 | -3.13(-3.13%) |
Oct 02, 2013 | 99.02 | 99.85 | 98.13 | 99.79 | 51,584 | +0.52(+0.52%) |
Oct 01, 2013 | 100.40 | 100.77 | 98.59 | 99.28 | 51,869 | -1.16(-1.16%) |
Sep 30, 2013 | 98.74 | 100.55 | 98.24 | 100.44 | 52,057 | +1.24(+1.25%) |
Sep 27, 2013 | 98.60 | 99.48 | 97.95 | 99.20 | 26,031 | +0.32(+0.32%) |
Sep 26, 2013 | 97.85 | 98.90 | 97.59 | 98.88 | 33,858 | +0.96(+0.98%) |
Sep 25, 2013 | 98.95 | 98.95 | 97.76 | 97.92 | 50,198 | -0.63(-0.64%) |
Sep 24, 2013 | 98.83 | 99.70 | 98.30 | 98.55 | 73,503 | +0.01(+0.01%) |
Sep 23, 2013 | 98.07 | 99.47 | 97.69 | 98.54 | 61,722 | +0.75(+0.77%) |
Sep 20, 2013 | 97.94 | 98.06 | 96.05 | 97.79 | 98,843 | +1.64(+1.70%) |
Sep 19, 2013 | 97.05 | 97.38 | 95.90 | 96.16 | 35,782 | -0.38(-0.40%) |
Sep 18, 2013 | 95.72 | 97.32 | 94.39 | 96.54 | 52,503 | +0.99(+1.04%) |
Sep 17, 2013 | 95.07 | 96.12 | 93.90 | 95.55 | 59,372 | +0.01(+0.01%) |
Sep 16, 2013 | 96.17 | 96.17 | 95.03 | 95.54 | 25,739 | +0.51(+0.54%) |
Sep 13, 2013 | 94.48 | 95.61 | 94.27 | 95.03 | 36,689 | +0.51(+0.54%) |
Sep 12, 2013 | 95.50 | 95.75 | 94.49 | 94.52 | 38,240 | -0.37(-0.39%) |
Sep 11, 2013 | 94.00 | 96.07 | 94.00 | 94.89 | 56,448 | +0.54(+0.57%) |
Sep 10, 2013 | 94.18 | 94.81 | 93.31 | 94.35 | 62,331 | +0.47(+0.50%) |
Sep 09, 2013 | 92.47 | 94.23 | 92.40 | 93.88 | 34,444 | +1.52(+1.65%) |
Sep 06, 2013 | 93.72 | 93.72 | 91.39 | 92.36 | 41,211 | -0.69(-0.74%) |
Sep 05, 2013 | 92.38 | 93.79 | 92.03 | 93.04 | 32,052 | +0.40(+0.44%) |
Sep 04, 2013 | 92.63 | 93.95 | 92.11 | 92.64 | 49,292 | -0.13(-0.15%) |
Sep 03, 2013 | 93.23 | 93.52 | 91.50 | 92.78 | 28,861 | +0.59(+0.64%) |
Aug 30, 2013 | 93.64 | 93.84 | 91.80 | 92.19 | 51,366 | -1.69(-1.80%) |
Aug 29, 2013 | 93.45 | 94.53 | 92.12 | 93.88 | 22,243 | +0.52(+0.56%) |
Aug 28, 2013 | 93.23 | 93.89 | 92.69 | 93.36 | 38,668 | +0.13(+0.14%) |
Aug 27, 2013 | 94.75 | 95.16 | 92.92 | 93.23 | 43,181 | -2.30(-2.41%) |
Aug 26, 2013 | 96.15 | 96.33 | 95.44 | 95.53 | 23,482 | -0.42(-0.44%) |
Aug 23, 2013 | 96.22 | 96.50 | 95.75 | 95.95 | 28,900 | -0.34(-0.35%) |
Aug 22, 2013 | 95.76 | 96.53 | 95.76 | 96.28 | 54,690 | +1.11(+1.16%) |
Aug 21, 2013 | 95.22 | 96.15 | 94.98 | 95.18 | 64,768 | -0.69(-0.72%) |
Aug 20, 2013 | 94.59 | 96.15 | 94.54 | 95.87 | 32,314 | +1.76(+1.87%) |
Aug 19, 2013 | 93.89 | 95.66 | 93.60 | 94.11 | 43,349 | +0.38(+0.41%) |
Aug 16, 2013 | 93.64 | 94.42 | 93.10 | 93.73 | 51,738 | +0.09(+0.09%) |
Aug 15, 2013 | 94.60 | 95.02 | 93.42 | 93.64 | 52,086 | -2.22(-2.32%) |
Aug 14, 2013 | 97.77 | 97.77 | 95.82 | 95.86 | 34,623 | -1.59(-1.63%) |
Aug 13, 2013 | 98.17 | 98.17 | 96.99 | 97.45 | 56,140 | -0.65(-0.67%) |
Aug 12, 2013 | 97.28 | 99.03 | 97.28 | 98.10 | 36,247 | -0.02(-0.02%) |
Aug 09, 2013 | 98.90 | 100.36 | 97.93 | 98.12 | 53,799 | -0.75(-0.76%) |
Aug 08, 2013 | 97.58 | 99.28 | 96.72 | 98.87 | 38,586 | +2.16(+2.24%) |
Aug 07, 2013 | 96.28 | 97.96 | 96.25 | 96.71 | 45,071 | +0.01(+0.01%) |
Aug 06, 2013 | 97.21 | 97.38 | 95.72 | 96.70 | 43,899 | -1.02(-1.04%) |
Aug 05, 2013 | 96.09 | 98.09 | 96.09 | 97.72 | 46,006 | +1.19(+1.24%) |
Aug 02, 2013 | 95.59 | 96.73 | 94.90 | 96.53 | 30,060 | +0.44(+0.46%) |