Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 91.54 | 92.20 | 90.97 | 91.32 | 226,554 | +0.03(+0.03%) |
Nov 27, 2013 | 90.51 | 91.89 | 90.51 | 91.29 | 478,298 | +0.83(+0.92%) |
Nov 26, 2013 | 90.38 | 91.39 | 89.55 | 90.46 | 646,715 | +0.63(+0.70%) |
Nov 25, 2013 | 89.00 | 91.24 | 88.92 | 89.84 | 816,054 | +0.87(+0.97%) |
Nov 22, 2013 | 88.57 | 89.52 | 88.22 | 88.97 | 779,784 | +0.45(+0.51%) |
Nov 21, 2013 | 89.28 | 89.84 | 88.35 | 88.52 | 821,061 | -1.21(-1.35%) |
Nov 20, 2013 | 90.18 | 90.64 | 88.84 | 89.72 | 542,091 | -0.72(-0.79%) |
Nov 19, 2013 | 92.82 | 93.13 | 89.81 | 90.44 | 540,790 | -2.30(-2.48%) |
Nov 18, 2013 | 94.53 | 94.85 | 92.59 | 92.74 | 186,174 | -1.28(-1.36%) |
Nov 15, 2013 | 92.86 | 94.53 | 92.72 | 94.02 | 406,969 | +1.27(+1.36%) |
Nov 14, 2013 | 92.46 | 93.16 | 91.93 | 92.76 | 320,852 | +0.31(+0.33%) |
Nov 13, 2013 | 91.62 | 92.97 | 90.62 | 92.45 | 217,446 | -0.08(-0.08%) |
Nov 12, 2013 | 92.71 | 93.60 | 91.85 | 92.53 | 310,231 | -0.72(-0.77%) |
Nov 11, 2013 | 92.26 | 93.31 | 91.56 | 93.25 | 564,588 | +1.02(+1.11%) |
Nov 08, 2013 | 93.85 | 96.46 | 92.14 | 92.23 | 845,718 | -3.75(-3.91%) |
Nov 07, 2013 | 96.03 | 96.35 | 94.88 | 95.98 | 359,973 | -0.06(-0.07%) |
Nov 06, 2013 | 95.86 | 96.23 | 94.98 | 96.04 | 609,241 | +0.22(+0.23%) |
Nov 05, 2013 | 94.59 | 96.16 | 94.34 | 95.82 | 370,051 | +0.27(+0.28%) |
Nov 04, 2013 | 96.68 | 97.24 | 95.15 | 95.55 | 419,336 | -1.10(-1.14%) |
Nov 01, 2013 | 96.88 | 97.90 | 95.92 | 96.65 | 346,090 | -0.43(-0.44%) |
Oct 31, 2013 | 99.18 | 99.18 | 97.01 | 97.08 | 395,066 | -2.33(-2.34%) |
Oct 30, 2013 | 99.83 | 100.88 | 98.63 | 99.41 | 168,526 | -0.73(-0.73%) |
Oct 29, 2013 | 100.71 | 101.42 | 99.69 | 100.14 | 501,300 | -0.65(-0.64%) |
Oct 28, 2013 | 98.53 | 101.00 | 98.53 | 100.79 | 514,286 | +2.12(+2.15%) |
Oct 25, 2013 | 99.13 | 100.07 | 98.21 | 98.66 | 311,963 | -0.62(-0.62%) |
Oct 24, 2013 | 98.69 | 99.28 | 98.17 | 99.28 | 194,945 | +0.71(+0.72%) |
Oct 23, 2013 | 98.54 | 99.13 | 97.63 | 98.57 | 428,422 | -0.87(-0.87%) |
Oct 22, 2013 | 99.01 | 99.77 | 98.71 | 99.44 | 332,149 | +0.55(+0.56%) |
Oct 21, 2013 | 98.13 | 99.37 | 97.92 | 98.88 | 393,294 | +0.27(+0.27%) |
Oct 18, 2013 | 98.44 | 99.05 | 97.46 | 98.61 | 434,029 | +0.47(+0.48%) |
Oct 17, 2013 | 96.13 | 98.29 | 95.75 | 98.15 | 320,138 | +1.96(+2.04%) |
Oct 16, 2013 | 97.33 | 97.57 | 95.65 | 96.18 | 349,136 | -0.39(-0.40%) |
Oct 15, 2013 | 96.16 | 97.69 | 96.16 | 96.57 | 600,421 | -0.22(-0.23%) |
Oct 14, 2013 | 98.46 | 98.46 | 96.72 | 96.79 | 489,728 | -1.51(-1.54%) |
Oct 11, 2013 | 97.97 | 98.98 | 97.43 | 98.31 | 532,637 | -0.01(-0.01%) |
Oct 10, 2013 | 96.88 | 98.69 | 96.39 | 98.32 | 496,304 | +1.86(+1.93%) |
Oct 09, 2013 | 94.76 | 96.50 | 94.62 | 96.46 | 979,343 | +1.58(+1.67%) |
Oct 08, 2013 | 92.82 | 95.00 | 92.82 | 94.88 | 477,846 | +2.05(+2.20%) |
Oct 07, 2013 | 92.69 | 93.78 | 92.35 | 92.83 | 332,980 | -0.67(-0.71%) |
Oct 04, 2013 | 93.23 | 94.36 | 92.33 | 93.50 | 461,802 | +0.76(+0.82%) |
Oct 03, 2013 | 91.82 | 94.26 | 91.22 | 92.74 | 832,784 | +1.06(+1.16%) |
Oct 02, 2013 | 91.39 | 92.30 | 91.39 | 91.68 | 554,959 | +0.38(+0.41%) |
Oct 01, 2013 | 91.90 | 92.23 | 90.87 | 91.30 | 525,944 | +0.01(+0.01%) |
Sep 30, 2013 | 90.04 | 91.57 | 89.49 | 91.29 | 620,588 | +0.60(+0.67%) |
Sep 27, 2013 | 90.37 | 92.62 | 90.37 | 90.69 | 507,755 | -0.45(-0.50%) |
Sep 26, 2013 | 93.51 | 93.56 | 90.70 | 91.14 | 255,955 | -1.76(-1.89%) |
Sep 25, 2013 | 93.16 | 93.33 | 92.24 | 92.90 | 304,257 | -0.04(-0.04%) |
Sep 24, 2013 | 92.62 | 93.43 | 91.88 | 92.94 | 295,755 | +0.50(+0.54%) |
Sep 23, 2013 | 93.66 | 94.21 | 91.71 | 92.44 | 267,089 | -1.49(-1.59%) |
Sep 20, 2013 | 93.85 | 94.39 | 93.60 | 93.93 | 476,916 | +0.09(+0.09%) |
Sep 19, 2013 | 93.67 | 94.86 | 92.04 | 93.85 | 1,372,259 | +0.77(+0.83%) |
Sep 18, 2013 | 89.28 | 93.62 | 89.01 | 93.07 | 730,123 | +3.96(+4.44%) |
Sep 17, 2013 | 89.89 | 90.01 | 88.84 | 89.11 | 377,137 | -0.52(-0.58%) |
Sep 16, 2013 | 89.73 | 89.63 | 89.03 | 89.63 | 225,289 | +0.75(+0.84%) |
Sep 13, 2013 | 89.78 | 89.99 | 88.28 | 88.89 | 205,430 | -0.58(-0.64%) |
Sep 12, 2013 | 90.08 | 90.22 | 88.55 | 89.46 | 268,055 | -0.85(-0.94%) |
Sep 11, 2013 | 91.65 | 92.20 | 89.83 | 90.31 | 311,440 | -1.54(-1.67%) |
Sep 10, 2013 | 90.46 | 92.03 | 89.72 | 91.85 | 426,562 | +1.68(+1.87%) |
Sep 09, 2013 | 89.43 | 90.31 | 88.59 | 90.16 | 243,443 | +1.07(+1.20%) |
Sep 06, 2013 | 89.58 | 89.96 | 88.04 | 89.10 | 457,233 | -0.13(-0.14%) |
Sep 05, 2013 | 87.98 | 89.50 | 87.00 | 89.23 | 464,535 | +1.14(+1.29%) |
Sep 04, 2013 | 86.01 | 88.26 | 85.46 | 88.09 | 330,994 | +2.07(+2.40%) |