Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 98.46 | 102.57 | 96.55 | 101.86 | 69,408 | +3.40(+3.45%) |
Nov 27, 2013 | 96.15 | 99.45 | 95.77 | 98.46 | 75,171 | +2.14(+2.22%) |
Nov 26, 2013 | 96.15 | 96.84 | 94.65 | 96.32 | 55,956 | +0.27(+0.28%) |
Nov 25, 2013 | 94.52 | 96.61 | 94.52 | 96.06 | 108,134 | +1.54(+1.63%) |
Nov 22, 2013 | 92.92 | 95.87 | 92.92 | 94.52 | 55,748 | +1.08(+1.16%) |
Nov 21, 2013 | 91.86 | 93.88 | 90.71 | 93.44 | 80,045 | +1.63(+1.77%) |
Nov 20, 2013 | 95.84 | 95.84 | 91.81 | 91.81 | 35,843 | -3.63(-3.81%) |
Nov 19, 2013 | 96.19 | 96.46 | 94.61 | 95.44 | 76,224 | -1.04(-1.08%) |
Nov 18, 2013 | 98.04 | 98.04 | 95.59 | 96.48 | 64,671 | -1.18(-1.21%) |
Nov 15, 2013 | 96.04 | 98.21 | 96.04 | 97.66 | 54,125 | +1.89(+1.98%) |
Nov 14, 2013 | 92.83 | 97.24 | 91.91 | 95.77 | 111,176 | +3.07(+3.31%) |
Nov 13, 2013 | 89.63 | 93.22 | 89.63 | 92.70 | 51,874 | +2.75(+3.06%) |
Nov 12, 2013 | 89.42 | 91.15 | 88.65 | 89.95 | 39,883 | +0.49(+0.55%) |
Nov 11, 2013 | 89.38 | 91.46 | 89.38 | 89.46 | 45,632 | +0.15(+0.17%) |
Nov 08, 2013 | 90.35 | 90.35 | 87.80 | 89.31 | 82,634 | -1.40(-1.54%) |
Nov 07, 2013 | 92.25 | 92.72 | 89.61 | 90.71 | 67,207 | -1.89(-2.04%) |
Nov 06, 2013 | 91.41 | 93.25 | 91.41 | 92.60 | 49,826 | +1.33(+1.45%) |
Nov 05, 2013 | 91.91 | 92.19 | 90.95 | 91.27 | 69,577 | -1.72(-1.85%) |
Nov 04, 2013 | 93.24 | 94.04 | 92.00 | 92.99 | 70,195 | +0.61(+0.66%) |
Nov 01, 2013 | 90.09 | 92.73 | 90.09 | 92.38 | 115,930 | +2.26(+2.51%) |
Oct 31, 2013 | 91.07 | 91.47 | 89.46 | 90.11 | 76,092 | -1.26(-1.38%) |
Oct 30, 2013 | 91.84 | 92.16 | 90.82 | 91.38 | 126,477 | -0.47(-0.51%) |
Oct 29, 2013 | 93.46 | 94.54 | 91.57 | 91.85 | 74,485 | -1.62(-1.73%) |
Oct 28, 2013 | 92.97 | 93.81 | 92.78 | 93.47 | 78,660 | +0.65(+0.70%) |
Oct 25, 2013 | 91.33 | 93.29 | 91.20 | 92.82 | 56,892 | +0.95(+1.04%) |
Oct 24, 2013 | 92.01 | 92.22 | 90.46 | 91.86 | 80,669 | -0.30(-0.33%) |
Oct 23, 2013 | 92.95 | 93.88 | 90.86 | 92.16 | 80,868 | -0.91(-0.98%) |
Oct 22, 2013 | 90.88 | 94.03 | 90.61 | 93.07 | 62,471 | +3.10(+3.44%) |
Oct 21, 2013 | 89.32 | 91.65 | 89.27 | 89.98 | 85,222 | +0.42(+0.46%) |
Oct 18, 2013 | 89.91 | 90.47 | 88.81 | 89.56 | 64,769 | -0.11(-0.13%) |
Oct 17, 2013 | 88.36 | 90.17 | 88.36 | 89.67 | 31,646 | +1.23(+1.39%) |
Oct 16, 2013 | 87.22 | 89.35 | 87.09 | 88.45 | 43,139 | +1.47(+1.69%) |
Oct 15, 2013 | 88.30 | 89.23 | 86.07 | 86.98 | 80,510 | -1.69(-1.90%) |
Oct 14, 2013 | 88.94 | 89.35 | 87.83 | 88.67 | 34,616 | -0.51(-0.58%) |
Oct 11, 2013 | 88.30 | 90.03 | 88.30 | 89.18 | 24,687 | +0.94(+1.06%) |
Oct 10, 2013 | 85.49 | 89.30 | 85.48 | 88.24 | 44,544 | +3.41(+4.02%) |
Oct 09, 2013 | 86.17 | 86.52 | 84.12 | 84.83 | 62,615 | -1.48(-1.72%) |
Oct 08, 2013 | 87.11 | 87.45 | 85.59 | 86.32 | 52,753 | -0.95(-1.08%) |
Oct 07, 2013 | 86.11 | 87.62 | 86.11 | 87.27 | 62,010 | +0.84(+0.97%) |
Oct 04, 2013 | 85.56 | 87.64 | 85.56 | 86.42 | 42,482 | +0.69(+0.80%) |
Oct 03, 2013 | 86.73 | 87.57 | 84.97 | 85.74 | 35,420 | -1.67(-1.91%) |
Oct 02, 2013 | 85.24 | 87.45 | 83.72 | 87.40 | 112,094 | +1.42(+1.66%) |
Oct 01, 2013 | 82.90 | 86.33 | 82.65 | 85.98 | 55,537 | +3.55(+4.31%) |
Sep 30, 2013 | 83.93 | 84.01 | 82.08 | 82.43 | 109,569 | -1.92(-2.28%) |
Sep 27, 2013 | 85.56 | 85.83 | 83.99 | 84.35 | 49,067 | -1.54(-1.80%) |
Sep 26, 2013 | 86.76 | 87.61 | 85.48 | 85.89 | 70,930 | -0.60(-0.69%) |
Sep 25, 2013 | 86.70 | 86.92 | 85.77 | 86.49 | 66,520 | -0.27(-0.31%) |
Sep 24, 2013 | 88.01 | 88.80 | 86.70 | 86.76 | 34,339 | -1.59(-1.80%) |
Sep 23, 2013 | 88.17 | 89.11 | 86.99 | 88.35 | 170,964 | +0.30(+0.34%) |
Sep 20, 2013 | 90.85 | 90.85 | 87.67 | 88.05 | 56,175 | -2.59(-2.86%) |
Sep 19, 2013 | 91.06 | 92.03 | 89.82 | 90.64 | 77,043 | -0.19(-0.21%) |
Sep 18, 2013 | 84.97 | 90.84 | 84.47 | 90.83 | 139,217 | +5.65(+6.63%) |
Sep 17, 2013 | 86.64 | 86.64 | 84.89 | 85.18 | 95,302 | -1.46(-1.69%) |
Sep 16, 2013 | 87.42 | 87.51 | 86.45 | 86.64 | 32,495 | +0.75(+0.87%) |
Sep 13, 2013 | 87.30 | 87.73 | 85.61 | 85.89 | 54,610 | -0.68(-0.79%) |
Sep 12, 2013 | 88.29 | 88.33 | 86.55 | 86.58 | 55,985 | -1.80(-2.04%) |
Sep 11, 2013 | 90.40 | 91.00 | 88.32 | 88.38 | 55,660 | -1.96(-2.17%) |
Sep 10, 2013 | 89.97 | 91.00 | 89.48 | 90.34 | 65,907 | +0.89(+1.00%) |
Sep 09, 2013 | 86.32 | 89.73 | 85.68 | 89.45 | 74,152 | +3.43(+3.99%) |
Sep 06, 2013 | 86.11 | 86.72 | 85.06 | 86.02 | 43,261 | +0.43(+0.50%) |
Sep 05, 2013 | 87.42 | 87.42 | 84.80 | 85.58 | 82,520 | -1.48(-1.70%) |
Sep 04, 2013 | 84.74 | 87.19 | 84.74 | 87.07 | 52,624 | +2.39(+2.82%) |