Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.12 | 101.25 | 100.79 | 100.88 | 39,407 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.23 | 100.73 | 100.87 | 154,305 | +0.09(+0.09%) |
Nov 26, 2013 | 101.39 | 101.39 | 100.79 | 100.79 | 302,745 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.63 | 101.04 | 101.09 | 321,026 | +0.31(+0.31%) |
Nov 22, 2013 | 100.00 | 100.81 | 99.87 | 100.78 | 84,802 | +1.22(+1.23%) |
Nov 21, 2013 | 99.31 | 99.77 | 99.27 | 99.55 | 188,136 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.52 | 98.67 | 99.01 | 86,753 | +0.33(+0.33%) |
Nov 19, 2013 | 98.53 | 98.85 | 98.13 | 98.68 | 76,589 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.58 | 81,236 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.47 | 99.07 | 56,273 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.71 | 98.03 | 98.61 | 95,864 | +0.79(+0.81%) |
Nov 13, 2013 | 96.85 | 97.82 | 96.55 | 97.82 | 59,375 | +0.62(+0.63%) |
Nov 12, 2013 | 97.00 | 97.24 | 96.75 | 97.21 | 30,950 | -0.03(-0.03%) |
Nov 11, 2013 | 97.05 | 97.38 | 97.01 | 97.23 | 70,310 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.92 | 61,174 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,675 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.18 | 96.24 | 96.29 | 92,680 | -0.41(-0.42%) |
Nov 05, 2013 | 96.72 | 96.83 | 96.27 | 96.69 | 49,427 | -0.20(-0.21%) |
Nov 04, 2013 | 96.99 | 97.17 | 96.65 | 96.89 | 74,813 | +0.11(+0.12%) |
Nov 01, 2013 | 96.28 | 96.93 | 96.15 | 96.78 | 290,785 | +0.40(+0.41%) |
Oct 31, 2013 | 96.87 | 97.01 | 96.12 | 96.38 | 70,416 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.60 | 96.49 | 96.69 | 190,793 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.33 | 96.67 | 97.32 | 118,701 | +0.60(+0.62%) |
Oct 28, 2013 | 96.34 | 96.92 | 96.25 | 96.72 | 1,101,957 | +0.25(+0.26%) |
Oct 25, 2013 | 96.45 | 96.47 | 95.96 | 96.47 | 66,445 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.85 | 96.31 | 96.39 | 104,452 | -0.13(-0.13%) |
Oct 23, 2013 | 96.35 | 96.60 | 95.99 | 96.52 | 75,304 | -0.09(-0.09%) |
Oct 22, 2013 | 95.87 | 96.75 | 95.83 | 96.61 | 95,003 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,147 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.62 | 96.10 | 694,091 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.22 | 96.48 | 93,327 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.81 | 94.38 | 95.80 | 945,165 | +2.00(+2.13%) |
Oct 15, 2013 | 94.27 | 94.53 | 93.69 | 93.80 | 202,805 | -0.51(-0.54%) |
Oct 14, 2013 | 93.30 | 94.37 | 93.02 | 94.31 | 2,460,502 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.81 | 93.19 | 93.67 | 299,952 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,083 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.64 | 90.66 | 91.24 | 1,447,265 | -0.23(-0.26%) |
Oct 08, 2013 | 92.96 | 92.98 | 91.45 | 91.47 | 448,525 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.01 | 93.07 | 108,437 | -0.95(-1.01%) |
Oct 04, 2013 | 93.42 | 94.17 | 93.17 | 94.02 | 193,579 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.77 | 92.77 | 93.17 | 334,899 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.03 | 1,259,075 | -0.17(-0.18%) |
Oct 01, 2013 | 92.93 | 94.19 | 92.93 | 94.19 | 1,115,953 | +1.29(+1.39%) |
Sep 30, 2013 | 92.46 | 93.11 | 92.31 | 92.90 | 260,958 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.68 | 93.11 | 71,302 | -0.07(-0.07%) |
Sep 26, 2013 | 92.96 | 93.48 | 92.86 | 93.17 | 71,918 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.77 | 94,386 | -0.68(-0.73%) |
Sep 24, 2013 | 93.76 | 94.02 | 93.43 | 93.44 | 124,244 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.46 | 93.87 | 996,762 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,671 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,616 | -0.36(-0.38%) |
Sep 18, 2013 | 94.45 | 95.31 | 94.00 | 95.17 | 117,942 | +0.63(+0.67%) |
Sep 17, 2013 | 94.56 | 94.56 | 94.15 | 94.53 | 116,307 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.46 | 924,006 | +0.92(+0.98%) |
Sep 13, 2013 | 93.67 | 93.67 | 93.28 | 93.54 | 48,031 | +0.12(+0.12%) |
Sep 12, 2013 | 93.74 | 93.83 | 93.36 | 93.42 | 55,735 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.62 | 92.99 | 93.55 | 80,859 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.20 | 92.67 | 93.05 | 139,495 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.58 | 91.85 | 92.57 | 74,177 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.44 | 90.94 | 91.92 | 76,370 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.53 | 91.82 | 72,259 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.77 | 90.70 | 91.66 | 173,296 | +1.10(+1.22%) |