Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 98.81 | 98.81 | 96.64 | 96.71 | 396,554 | -2.32(-2.34%) |
Oct 30, 2013 | 99.45 | 100.50 | 98.26 | 99.04 | 169,161 | -0.73(-0.73%) |
Oct 29, 2013 | 100.33 | 101.04 | 99.31 | 99.77 | 503,188 | -0.64(-0.64%) |
Oct 28, 2013 | 98.16 | 100.62 | 98.16 | 100.41 | 516,223 | +2.12(+2.15%) |
Oct 25, 2013 | 98.75 | 99.70 | 97.84 | 98.29 | 313,138 | -0.62(-0.62%) |
Oct 24, 2013 | 98.32 | 98.91 | 97.80 | 98.91 | 195,679 | +0.71(+0.72%) |
Oct 23, 2013 | 98.17 | 98.75 | 97.26 | 98.20 | 430,035 | -0.86(-0.87%) |
Oct 22, 2013 | 98.64 | 99.40 | 98.34 | 99.07 | 333,400 | +0.55(+0.56%) |
Oct 21, 2013 | 97.76 | 99.00 | 97.56 | 98.51 | 394,775 | +0.27(+0.27%) |
Oct 18, 2013 | 98.07 | 98.68 | 97.10 | 98.24 | 435,664 | +0.47(+0.48%) |
Oct 17, 2013 | 95.77 | 97.92 | 95.39 | 97.78 | 321,344 | +1.95(+2.04%) |
Oct 16, 2013 | 96.96 | 97.20 | 95.29 | 95.82 | 350,451 | -0.39(-0.40%) |
Oct 15, 2013 | 95.80 | 97.32 | 95.80 | 96.21 | 602,683 | -0.22(-0.23%) |
Oct 14, 2013 | 98.09 | 98.09 | 96.36 | 96.43 | 491,572 | -1.51(-1.54%) |
Oct 11, 2013 | 97.61 | 98.61 | 97.06 | 97.94 | 534,643 | -0.01(-0.01%) |
Oct 10, 2013 | 96.52 | 98.32 | 96.03 | 97.95 | 498,174 | +1.85(+1.93%) |
Oct 09, 2013 | 94.41 | 96.14 | 94.27 | 96.10 | 983,032 | +1.58(+1.67%) |
Oct 08, 2013 | 92.47 | 94.65 | 92.47 | 94.52 | 479,646 | +2.04(+2.20%) |
Oct 07, 2013 | 92.35 | 93.43 | 92.01 | 92.48 | 334,234 | -0.67(-0.71%) |
Oct 04, 2013 | 92.88 | 94.00 | 91.99 | 93.15 | 463,542 | +0.76(+0.82%) |
Oct 03, 2013 | 91.48 | 93.90 | 90.87 | 92.39 | 835,920 | +1.05(+1.16%) |
Oct 02, 2013 | 91.05 | 91.96 | 91.05 | 91.33 | 557,049 | +0.38(+0.41%) |
Oct 01, 2013 | 91.55 | 91.88 | 90.53 | 90.96 | 527,924 | +0.01(+0.01%) |
Sep 30, 2013 | 89.71 | 91.23 | 89.15 | 90.95 | 622,925 | +0.60(+0.67%) |
Sep 27, 2013 | 90.03 | 92.28 | 90.03 | 90.35 | 509,668 | -0.45(-0.50%) |
Sep 26, 2013 | 93.16 | 93.21 | 90.36 | 90.80 | 256,919 | -1.75(-1.89%) |
Sep 25, 2013 | 92.81 | 92.98 | 91.89 | 92.55 | 305,402 | -0.04(-0.04%) |
Sep 24, 2013 | 92.28 | 93.08 | 91.54 | 92.59 | 296,869 | +0.50(+0.54%) |
Sep 23, 2013 | 93.31 | 93.86 | 91.37 | 92.09 | 268,095 | -1.49(-1.59%) |
Sep 20, 2013 | 93.49 | 94.03 | 93.25 | 93.58 | 478,712 | +0.08(+0.09%) |
Sep 19, 2013 | 93.32 | 94.50 | 91.70 | 93.49 | 1,377,427 | +0.77(+0.83%) |
Sep 18, 2013 | 88.94 | 93.27 | 88.68 | 92.72 | 732,873 | +3.94(+4.44%) |
Sep 17, 2013 | 89.56 | 89.67 | 88.51 | 88.78 | 378,558 | -0.52(-0.58%) |
Sep 16, 2013 | 89.39 | 89.29 | 88.69 | 89.29 | 226,137 | +0.74(+0.84%) |
Sep 13, 2013 | 89.44 | 89.65 | 87.95 | 88.55 | 206,204 | -0.57(-0.64%) |
Sep 12, 2013 | 89.74 | 89.88 | 88.22 | 89.12 | 269,064 | -0.85(-0.94%) |
Sep 11, 2013 | 91.31 | 91.86 | 89.49 | 89.97 | 312,613 | -1.53(-1.67%) |
Sep 10, 2013 | 90.12 | 91.69 | 89.38 | 91.50 | 428,168 | +1.68(+1.87%) |
Sep 09, 2013 | 89.09 | 89.97 | 88.26 | 89.83 | 244,360 | +1.06(+1.20%) |
Sep 06, 2013 | 89.25 | 89.62 | 87.71 | 88.76 | 458,955 | -0.13(-0.14%) |
Sep 05, 2013 | 87.65 | 89.16 | 86.67 | 88.89 | 466,284 | +1.13(+1.29%) |
Sep 04, 2013 | 85.69 | 87.93 | 85.14 | 87.76 | 332,241 | +2.06(+2.40%) |
Sep 03, 2013 | 86.38 | 87.45 | 85.17 | 85.70 | 576,785 | -0.14(-0.16%) |
Aug 30, 2013 | 86.34 | 86.34 | 84.74 | 85.84 | 364,338 | -0.41(-0.48%) |
Aug 29, 2013 | 85.67 | 86.53 | 85.02 | 86.25 | 473,605 | +0.55(+0.64%) |
Aug 28, 2013 | 86.30 | 86.76 | 85.25 | 85.71 | 298,941 | -0.76(-0.88%) |
Aug 27, 2013 | 87.67 | 87.67 | 85.61 | 86.46 | 356,010 | -1.94(-2.19%) |
Aug 26, 2013 | 89.86 | 89.86 | 88.17 | 88.40 | 212,598 | -1.50(-1.67%) |
Aug 23, 2013 | 89.19 | 89.99 | 88.59 | 89.90 | 230,167 | +1.08(+1.22%) |
Aug 22, 2013 | 87.66 | 89.40 | 87.02 | 88.82 | 262,773 | +1.34(+1.53%) |
Aug 21, 2013 | 87.91 | 89.16 | 87.12 | 87.48 | 380,658 | -1.31(-1.48%) |
Aug 20, 2013 | 89.41 | 90.31 | 88.74 | 88.79 | 296,887 | -0.38(-0.43%) |
Aug 19, 2013 | 90.85 | 90.85 | 88.82 | 89.17 | 614,862 | -1.76(-1.93%) |
Aug 16, 2013 | 91.68 | 92.54 | 90.45 | 90.93 | 274,054 | -1.34(-1.45%) |
Aug 15, 2013 | 92.91 | 93.56 | 91.89 | 92.27 | 264,515 | -1.49(-1.59%) |
Aug 14, 2013 | 93.83 | 93.99 | 92.81 | 93.76 | 796,252 | -0.13(-0.14%) |
Aug 13, 2013 | 95.37 | 96.16 | 92.76 | 93.88 | 912,859 | +0.50(+0.53%) |
Aug 12, 2013 | 88.71 | 93.74 | 88.71 | 93.39 | 1,239,495 | +4.79(+5.41%) |
Aug 09, 2013 | 87.02 | 89.84 | 86.16 | 88.59 | 677,555 | +1.31(+1.50%) |
Aug 08, 2013 | 86.90 | 90.12 | 86.17 | 87.28 | 440,473 | +1.56(+1.82%) |
Aug 07, 2013 | 86.07 | 86.45 | 85.53 | 85.73 | 568,350 | -0.38(-0.44%) |
Aug 06, 2013 | 86.58 | 87.52 | 85.48 | 86.10 | 743,968 | -0.01(-0.02%) |
Aug 05, 2013 | 85.38 | 86.41 | 85.34 | 86.12 | 405,880 | +0.76(+0.90%) |
Aug 02, 2013 | 85.29 | 86.66 | 84.85 | 85.35 | 1,005,854 | +0.17(+0.20%) |