Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 97.98 | 98.47 | 97.34 | 97.51 | 263,107 | -0.34(-0.35%) |
Nov 27, 2013 | 98.03 | 98.13 | 97.61 | 97.85 | 646,179 | +0.39(+0.40%) |
Nov 26, 2013 | 98.03 | 98.50 | 97.40 | 97.46 | 1,127,425 | -0.74(-0.76%) |
Nov 25, 2013 | 98.29 | 99.40 | 97.95 | 98.21 | 1,324,754 | +0.05(+0.05%) |
Nov 22, 2013 | 96.48 | 98.17 | 96.16 | 98.16 | 1,556,786 | +1.58(+1.64%) |
Nov 21, 2013 | 95.16 | 96.68 | 95.16 | 96.58 | 937,521 | +1.56(+1.64%) |
Nov 20, 2013 | 96.03 | 96.03 | 94.70 | 95.02 | 750,871 | -0.44(-0.46%) |
Nov 19, 2013 | 96.52 | 96.78 | 95.24 | 95.46 | 941,804 | -1.29(-1.33%) |
Nov 18, 2013 | 97.81 | 98.36 | 96.47 | 96.75 | 1,036,126 | -0.57(-0.59%) |
Nov 15, 2013 | 96.90 | 97.32 | 96.34 | 97.32 | 1,139,950 | +0.65(+0.67%) |
Nov 14, 2013 | 96.82 | 97.07 | 96.15 | 96.68 | 800,181 | -0.14(-0.15%) |
Nov 13, 2013 | 95.70 | 96.83 | 95.50 | 96.82 | 796,091 | +0.74(+0.77%) |
Nov 12, 2013 | 96.41 | 96.81 | 95.92 | 96.08 | 1,067,627 | -0.32(-0.33%) |
Nov 11, 2013 | 96.08 | 96.83 | 95.88 | 96.40 | 814,324 | +0.31(+0.32%) |
Nov 08, 2013 | 94.90 | 96.40 | 94.90 | 96.10 | 1,134,126 | +1.32(+1.40%) |
Nov 07, 2013 | 96.64 | 96.71 | 94.56 | 94.77 | 1,392,344 | -1.17(-1.22%) |
Nov 06, 2013 | 96.20 | 96.43 | 95.34 | 95.94 | 824,162 | +0.37(+0.39%) |
Nov 05, 2013 | 95.55 | 96.13 | 94.72 | 95.57 | 659,505 | -0.30(-0.32%) |
Nov 04, 2013 | 95.95 | 96.43 | 95.44 | 95.87 | 753,601 | +0.26(+0.28%) |
Nov 01, 2013 | 96.04 | 96.88 | 95.20 | 95.61 | 1,330,774 | -0.60(-0.63%) |
Oct 31, 2013 | 95.48 | 97.22 | 95.04 | 96.21 | 944,974 | +0.91(+0.95%) |
Oct 30, 2013 | 96.32 | 96.48 | 95.02 | 95.30 | 875,264 | -1.01(-1.05%) |
Oct 29, 2013 | 96.02 | 96.43 | 95.30 | 96.32 | 915,332 | +0.31(+0.33%) |
Oct 28, 2013 | 95.67 | 96.14 | 95.39 | 96.00 | 1,584,701 | +0.04(+0.04%) |
Oct 25, 2013 | 94.23 | 95.98 | 93.47 | 95.96 | 2,282,382 | +1.66(+1.76%) |
Oct 24, 2013 | 93.77 | 94.75 | 93.23 | 94.31 | 882,025 | +0.69(+0.74%) |
Oct 23, 2013 | 93.66 | 93.80 | 92.64 | 93.61 | 762,657 | -0.61(-0.65%) |
Oct 22, 2013 | 91.18 | 95.83 | 90.58 | 94.22 | 1,286,918 | -0.62(-0.65%) |
Oct 21, 2013 | 93.54 | 95.25 | 93.23 | 94.84 | 2,449,880 | +2.18(+2.36%) |
Oct 18, 2013 | 90.37 | 93.86 | 90.14 | 92.66 | 3,977,778 | +4.61(+5.23%) |
Oct 17, 2013 | 86.88 | 88.23 | 86.55 | 88.05 | 1,431,291 | +0.97(+1.12%) |
Oct 16, 2013 | 87.37 | 87.51 | 86.11 | 87.08 | 1,630,356 | +0.00(+0.00%) |
Oct 15, 2013 | 88.47 | 88.67 | 86.54 | 87.08 | 1,581,709 | -1.91(-2.15%) |
Oct 14, 2013 | 88.20 | 89.16 | 87.66 | 88.99 | 1,876,665 | +0.15(+0.17%) |
Oct 11, 2013 | 88.41 | 89.00 | 88.19 | 88.84 | 875,378 | +0.59(+0.67%) |
Oct 10, 2013 | 86.72 | 88.35 | 86.63 | 88.25 | 1,307,149 | +2.55(+2.97%) |
Oct 09, 2013 | 85.76 | 86.24 | 85.19 | 85.70 | 1,264,870 | -0.26(-0.30%) |
Oct 08, 2013 | 87.65 | 87.77 | 85.89 | 85.96 | 1,293,740 | -1.63(-1.86%) |
Oct 07, 2013 | 87.53 | 88.22 | 87.46 | 87.59 | 680,679 | -1.09(-1.23%) |
Oct 04, 2013 | 88.28 | 88.80 | 88.04 | 88.68 | 695,020 | +0.50(+0.57%) |
Oct 03, 2013 | 89.54 | 89.58 | 87.60 | 88.17 | 1,112,384 | -1.54(-1.72%) |
Oct 02, 2013 | 89.64 | 89.80 | 88.82 | 89.71 | 954,148 | -0.42(-0.47%) |
Oct 01, 2013 | 90.07 | 90.61 | 89.69 | 90.14 | 1,154,860 | +0.52(+0.58%) |
Sep 30, 2013 | 88.74 | 89.87 | 88.62 | 89.62 | 962,108 | -0.19(-0.21%) |
Sep 27, 2013 | 89.90 | 90.47 | 89.60 | 89.81 | 795,691 | -0.80(-0.88%) |
Sep 26, 2013 | 89.88 | 90.84 | 89.81 | 90.61 | 1,349,098 | +0.64(+0.71%) |
Sep 25, 2013 | 89.72 | 90.22 | 89.51 | 89.96 | 1,652,238 | +0.35(+0.40%) |
Sep 24, 2013 | 87.63 | 89.86 | 87.63 | 89.61 | 1,583,962 | +1.95(+2.22%) |
Sep 23, 2013 | 88.27 | 88.44 | 87.43 | 87.66 | 1,069,767 | -0.98(-1.11%) |
Sep 20, 2013 | 89.58 | 89.71 | 88.49 | 88.64 | 1,170,611 | -0.51(-0.57%) |
Sep 19, 2013 | 88.83 | 89.81 | 88.69 | 89.15 | 864,270 | +0.47(+0.53%) |
Sep 18, 2013 | 86.80 | 88.73 | 86.46 | 88.68 | 961,989 | +1.95(+2.25%) |
Sep 17, 2013 | 86.52 | 86.99 | 86.23 | 86.73 | 690,553 | +0.20(+0.23%) |
Sep 16, 2013 | 86.67 | 86.86 | 86.27 | 86.53 | 1,121,621 | +0.51(+0.59%) |
Sep 13, 2013 | 86.28 | 86.53 | 85.49 | 86.02 | 748,298 | -0.14(-0.16%) |
Sep 12, 2013 | 86.52 | 86.62 | 85.98 | 86.16 | 1,114,972 | -0.39(-0.45%) |
Sep 11, 2013 | 86.93 | 87.22 | 85.92 | 86.55 | 1,449,634 | -0.67(-0.77%) |
Sep 10, 2013 | 87.05 | 88.34 | 87.02 | 87.22 | 1,438,060 | +0.87(+1.00%) |
Sep 09, 2013 | 85.63 | 86.85 | 85.63 | 86.35 | 1,147,509 | +1.27(+1.49%) |
Sep 06, 2013 | 85.35 | 86.24 | 84.30 | 85.08 | 994,818 | +0.12(+0.15%) |
Sep 05, 2013 | 83.26 | 85.32 | 83.08 | 84.96 | 942,709 | +0.80(+0.95%) |
Sep 04, 2013 | 83.15 | 84.19 | 83.15 | 84.16 | 839,447 | +0.91(+1.10%) |