Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 89.12 | 89.49 | 87.07 | 87.35 | 880,521 | -2.09(-2.33%) |
Nov 27, 2013 | 91.95 | 92.73 | 88.40 | 89.43 | 887,914 | -3.44(-3.71%) |
Nov 26, 2013 | 90.95 | 93.66 | 90.34 | 92.88 | 672,392 | +2.08(+2.29%) |
Nov 25, 2013 | 92.97 | 93.28 | 88.93 | 90.80 | 833,451 | -2.70(-2.88%) |
Nov 22, 2013 | 93.60 | 94.15 | 91.69 | 93.50 | 1,124,506 | +1.72(+1.87%) |
Nov 21, 2013 | 91.06 | 92.07 | 89.71 | 91.78 | 1,134,906 | +2.83(+3.18%) |
Nov 20, 2013 | 90.14 | 91.20 | 88.76 | 88.95 | 1,180,342 | -0.23(-0.26%) |
Nov 19, 2013 | 90.51 | 90.61 | 88.46 | 89.18 | 1,936,779 | -1.32(-1.46%) |
Nov 18, 2013 | 96.67 | 96.88 | 89.69 | 90.50 | 1,172,694 | -5.81(-6.03%) |
Nov 15, 2013 | 95.70 | 96.50 | 94.12 | 96.31 | 686,308 | +1.44(+1.52%) |
Nov 14, 2013 | 94.83 | 95.77 | 93.78 | 94.87 | 778,599 | +1.49(+1.59%) |
Nov 12, 2013 | 96.67 | 96.67 | 92.85 | 93.39 | 1,182,393 | -3.54(-3.65%) |
Nov 11, 2013 | 94.59 | 97.27 | 94.23 | 96.93 | 954,419 | +2.25(+2.38%) |
Nov 08, 2013 | 92.99 | 96.32 | 92.78 | 94.68 | 1,027,334 | +1.93(+2.08%) |
Nov 07, 2013 | 92.72 | 93.53 | 87.36 | 92.75 | 3,282,655 | +0.11(+0.12%) |
Nov 06, 2013 | 104.19 | 104.21 | 92.09 | 92.64 | 2,650,641 | -3.15(-3.29%) |
Nov 05, 2013 | 98.31 | 98.38 | 95.56 | 95.79 | 1,406,649 | -1.96(-2.01%) |
Nov 04, 2013 | 95.95 | 99.02 | 95.89 | 97.76 | 1,667,870 | +2.84(+2.99%) |
Nov 01, 2013 | 95.75 | 97.07 | 93.74 | 94.92 | 1,768,255 | -2.24(-2.31%) |
Oct 31, 2013 | 98.03 | 98.95 | 95.65 | 97.16 | 1,519,654 | -0.79(-0.81%) |
Oct 30, 2013 | 100.06 | 102.62 | 97.07 | 97.95 | 1,273,429 | -1.79(-1.79%) |
Oct 29, 2013 | 97.41 | 99.84 | 97.40 | 99.74 | 971,590 | +2.67(+2.76%) |
Oct 28, 2013 | 97.92 | 98.36 | 96.28 | 97.07 | 998,846 | -0.53(-0.54%) |
Oct 25, 2013 | 97.27 | 99.36 | 96.72 | 97.59 | 615,155 | +0.30(+0.30%) |
Oct 24, 2013 | 94.71 | 97.64 | 93.45 | 97.30 | 1,098,962 | +2.78(+2.94%) |
Oct 23, 2013 | 95.90 | 95.91 | 91.42 | 94.52 | 2,273,983 | -3.59(-3.66%) |
Oct 22, 2013 | 100.91 | 102.51 | 97.88 | 98.11 | 1,418,490 | -2.41(-2.39%) |
Oct 21, 2013 | 102.16 | 104.24 | 100.38 | 100.52 | 1,054,705 | -1.33(-1.30%) |
Oct 18, 2013 | 98.48 | 102.05 | 98.23 | 101.84 | 1,155,295 | +3.64(+3.71%) |
Oct 17, 2013 | 97.56 | 99.48 | 97.06 | 98.20 | 1,223,518 | +0.53(+0.55%) |
Oct 16, 2013 | 94.34 | 97.78 | 94.33 | 97.67 | 1,243,901 | +3.72(+3.96%) |
Oct 15, 2013 | 93.00 | 95.12 | 92.61 | 93.95 | 1,122,865 | +0.79(+0.85%) |
Oct 14, 2013 | 91.00 | 93.19 | 91.00 | 93.16 | 895,611 | +1.30(+1.42%) |
Oct 11, 2013 | 90.41 | 92.64 | 90.41 | 91.86 | 982,554 | +1.00(+1.10%) |
Oct 10, 2013 | 89.15 | 91.46 | 88.55 | 90.86 | 1,151,784 | +3.05(+3.48%) |
Oct 09, 2013 | 89.70 | 90.09 | 87.63 | 87.81 | 1,404,485 | -1.93(-2.15%) |
Oct 08, 2013 | 92.01 | 92.31 | 89.70 | 89.73 | 1,350,750 | -2.15(-2.34%) |
Oct 07, 2013 | 92.70 | 93.13 | 91.85 | 91.88 | 566,574 | -1.69(-1.80%) |
Oct 04, 2013 | 92.05 | 94.18 | 91.66 | 93.57 | 928,815 | +1.86(+2.03%) |
Oct 03, 2013 | 91.77 | 91.96 | 90.16 | 91.71 | 1,090,487 | -0.12(-0.13%) |
Oct 02, 2013 | 90.96 | 93.03 | 89.51 | 91.83 | 1,024,597 | +0.56(+0.62%) |
Oct 01, 2013 | 89.03 | 92.04 | 88.67 | 91.27 | 1,222,314 | +2.36(+2.66%) |
Sep 30, 2013 | 85.92 | 89.42 | 85.92 | 88.90 | 596,027 | +0.09(+0.10%) |
Sep 27, 2013 | 88.18 | 90.01 | 87.55 | 88.81 | 557,148 | +0.47(+0.53%) |
Sep 26, 2013 | 88.07 | 88.35 | 86.58 | 88.34 | 687,898 | +0.52(+0.59%) |
Sep 25, 2013 | 86.70 | 88.56 | 86.58 | 87.83 | 936,850 | +1.25(+1.44%) |
Sep 24, 2013 | 85.93 | 87.21 | 84.92 | 86.58 | 895,835 | +0.56(+0.65%) |
Sep 23, 2013 | 83.55 | 86.71 | 83.55 | 86.02 | 982,538 | +1.72(+2.03%) |
Sep 20, 2013 | 84.29 | 84.85 | 83.30 | 84.30 | 1,624,984 | -0.20(-0.24%) |
Sep 19, 2013 | 84.39 | 84.98 | 84.24 | 84.51 | 1,055,571 | +0.12(+0.14%) |
Sep 18, 2013 | 84.02 | 84.93 | 83.45 | 84.39 | 883,947 | +0.36(+0.43%) |
Sep 17, 2013 | 83.51 | 84.24 | 83.03 | 84.03 | 1,163,382 | +0.59(+0.71%) |
Sep 16, 2013 | 84.27 | 84.27 | 83.30 | 83.44 | 674,484 | -0.17(-0.20%) |
Sep 13, 2013 | 84.46 | 84.46 | 82.88 | 83.60 | 614,426 | -0.30(-0.35%) |
Sep 12, 2013 | 83.55 | 85.01 | 82.83 | 83.90 | 945,574 | +0.42(+0.51%) |
Sep 11, 2013 | 81.63 | 83.50 | 80.48 | 83.47 | 890,473 | +1.54(+1.88%) |
Sep 10, 2013 | 82.97 | 83.00 | 80.73 | 81.93 | 663,836 | -0.04(-0.05%) |
Sep 09, 2013 | 80.24 | 82.92 | 80.24 | 81.97 | 1,075,733 | +2.82(+3.57%) |
Sep 06, 2013 | 79.53 | 79.93 | 78.17 | 79.15 | 817,054 | -0.09(-0.12%) |
Sep 05, 2013 | 78.66 | 80.11 | 78.58 | 79.24 | 744,555 | +0.75(+0.95%) |
Sep 04, 2013 | 77.08 | 78.66 | 76.47 | 78.49 | 627,678 | +1.12(+1.44%) |