Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 90.07 | 91.10 | 89.60 | 90.07 | 500,131 | +0.46(+0.51%) |
Nov 27, 2013 | 88.96 | 89.98 | 88.72 | 89.61 | 614,021 | +0.68(+0.76%) |
Nov 26, 2013 | 89.26 | 89.44 | 88.68 | 88.93 | 525,762 | -0.19(-0.21%) |
Nov 25, 2013 | 89.03 | 89.46 | 88.53 | 89.12 | 473,244 | +0.27(+0.30%) |
Nov 22, 2013 | 88.80 | 89.15 | 88.48 | 88.85 | 1,107,084 | -0.06(-0.07%) |
Nov 21, 2013 | 90.42 | 90.42 | 88.87 | 88.91 | 438,850 | -0.82(-0.91%) |
Nov 20, 2013 | 89.27 | 90.08 | 88.84 | 89.73 | 709,693 | +0.62(+0.70%) |
Nov 19, 2013 | 89.91 | 90.27 | 88.81 | 89.11 | 623,301 | -0.98(-1.09%) |
Nov 18, 2013 | 90.84 | 90.94 | 89.93 | 90.09 | 715,516 | +0.10(+0.11%) |
Nov 15, 2013 | 90.75 | 91.05 | 89.87 | 89.99 | 866,314 | -0.58(-0.64%) |
Nov 14, 2013 | 90.62 | 90.92 | 90.06 | 90.57 | 690,601 | -0.18(-0.20%) |
Nov 13, 2013 | 89.99 | 90.89 | 89.52 | 90.75 | 832,197 | +0.01(+0.01%) |
Nov 12, 2013 | 90.86 | 91.27 | 90.30 | 90.74 | 1,048,736 | -0.22(-0.24%) |
Nov 11, 2013 | 90.01 | 91.23 | 89.81 | 90.96 | 975,272 | +0.89(+0.99%) |
Nov 08, 2013 | 87.86 | 90.24 | 87.31 | 90.07 | 1,279,521 | +2.00(+2.27%) |
Nov 07, 2013 | 87.57 | 89.30 | 86.80 | 88.07 | 1,087,120 | +0.84(+0.96%) |
Nov 06, 2013 | 84.84 | 88.11 | 84.75 | 87.23 | 1,121,909 | -0.04(-0.05%) |
Nov 05, 2013 | 88.42 | 88.42 | 86.44 | 87.27 | 1,045,775 | -1.34(-1.51%) |
Nov 04, 2013 | 86.45 | 89.06 | 86.29 | 88.61 | 1,902,858 | +3.06(+3.58%) |
Nov 01, 2013 | 85.49 | 85.96 | 84.76 | 85.55 | 2,862,564 | +0.23(+0.27%) |
Oct 31, 2013 | 85.81 | 86.45 | 84.96 | 85.32 | 1,914,377 | -0.56(-0.65%) |
Oct 30, 2013 | 86.15 | 86.54 | 85.50 | 85.88 | 838,141 | -0.02(-0.02%) |
Oct 29, 2013 | 86.90 | 87.50 | 85.45 | 85.90 | 1,114,614 | -0.56(-0.65%) |
Oct 28, 2013 | 86.00 | 86.88 | 84.95 | 86.46 | 1,007,832 | +0.45(+0.52%) |
Oct 25, 2013 | 86.03 | 86.31 | 85.70 | 86.01 | 541,093 | -0.17(-0.20%) |
Oct 24, 2013 | 86.82 | 86.92 | 85.40 | 86.18 | 963,550 | -0.97(-1.11%) |
Oct 23, 2013 | 86.80 | 87.41 | 86.29 | 87.15 | 655,121 | +0.26(+0.30%) |
Oct 22, 2013 | 87.46 | 87.95 | 86.54 | 86.89 | 532,323 | -0.25(-0.29%) |
Oct 21, 2013 | 86.83 | 87.35 | 86.52 | 87.14 | 498,309 | +0.28(+0.32%) |
Oct 18, 2013 | 85.85 | 87.26 | 85.83 | 86.86 | 816,898 | +1.10(+1.28%) |
Oct 17, 2013 | 84.36 | 85.98 | 84.10 | 85.76 | 733,595 | +1.50(+1.78%) |
Oct 16, 2013 | 83.91 | 84.62 | 83.70 | 84.26 | 716,862 | +0.76(+0.91%) |
Oct 15, 2013 | 83.44 | 84.38 | 83.32 | 83.50 | 965,158 | -0.28(-0.33%) |
Oct 14, 2013 | 83.10 | 83.99 | 82.72 | 83.78 | 374,020 | +0.60(+0.72%) |
Oct 11, 2013 | 82.53 | 83.55 | 81.60 | 83.18 | 2,676,793 | +0.78(+0.95%) |
Oct 10, 2013 | 84.36 | 84.66 | 82.40 | 82.40 | 2,991,430 | -1.05(-1.26%) |
Oct 09, 2013 | 84.57 | 84.75 | 82.64 | 83.45 | 2,757,450 | -1.07(-1.27%) |
Oct 08, 2013 | 87.54 | 87.54 | 84.40 | 84.52 | 2,324,189 | -3.21(-3.66%) |
Oct 07, 2013 | 86.37 | 88.65 | 86.37 | 87.73 | 660,495 | +0.41(+0.47%) |
Oct 04, 2013 | 86.12 | 87.68 | 85.89 | 87.32 | 578,252 | +1.11(+1.29%) |
Oct 03, 2013 | 85.73 | 86.81 | 85.73 | 86.21 | 849,152 | +0.74(+0.87%) |
Oct 02, 2013 | 83.90 | 86.37 | 83.64 | 85.47 | 1,255,299 | +1.20(+1.42%) |
Oct 01, 2013 | 83.88 | 84.49 | 83.68 | 84.27 | 976,526 | +0.24(+0.29%) |
Sep 30, 2013 | 84.46 | 84.61 | 83.60 | 84.03 | 921,522 | -0.89(-1.05%) |
Sep 27, 2013 | 84.62 | 85.21 | 84.54 | 84.92 | 808,066 | -0.04(-0.05%) |
Sep 26, 2013 | 86.08 | 86.16 | 84.51 | 84.96 | 903,672 | -1.36(-1.58%) |
Sep 25, 2013 | 86.62 | 87.03 | 86.25 | 86.32 | 770,438 | -0.02(-0.02%) |
Sep 24, 2013 | 86.58 | 86.86 | 86.10 | 86.34 | 1,099,584 | -0.68(-0.78%) |
Sep 23, 2013 | 89.86 | 90.00 | 86.59 | 87.02 | 1,796,382 | -2.97(-3.30%) |
Sep 20, 2013 | 91.30 | 91.60 | 89.72 | 89.99 | 640,639 | -1.00(-1.10%) |
Sep 19, 2013 | 91.93 | 92.64 | 90.61 | 90.99 | 518,513 | -0.98(-1.07%) |
Sep 18, 2013 | 90.58 | 92.50 | 90.02 | 91.97 | 605,319 | +1.28(+1.41%) |
Sep 17, 2013 | 91.50 | 92.02 | 90.35 | 90.69 | 549,221 | -1.20(-1.31%) |
Sep 16, 2013 | 90.94 | 92.38 | 89.45 | 91.89 | 1,116,748 | +2.44(+2.73%) |
Sep 13, 2013 | 88.30 | 90.45 | 88.05 | 89.45 | 948,174 | +1.05(+1.19%) |
Sep 12, 2013 | 88.38 | 88.74 | 87.46 | 88.40 | 658,544 | +0.13(+0.15%) |
Sep 11, 2013 | 89.23 | 89.41 | 87.57 | 88.27 | 593,686 | -1.42(-1.58%) |
Sep 10, 2013 | 87.72 | 89.96 | 87.16 | 89.69 | 1,084,386 | +2.35(+2.69%) |
Sep 09, 2013 | 86.31 | 87.45 | 85.49 | 87.34 | 1,012,233 | +2.16(+2.54%) |
Sep 06, 2013 | 85.00 | 85.86 | 85.00 | 85.18 | 635,898 | +0.47(+0.55%) |
Sep 05, 2013 | 85.18 | 85.18 | 83.99 | 84.71 | 600,368 | -0.17(-0.20%) |
Sep 04, 2013 | 85.00 | 85.13 | 84.40 | 84.88 | 405,783 | -0.16(-0.19%) |