Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 100.19 | 100.76 | 99.56 | 99.69 | 2,028,346 | -0.28(-0.28%) |
Oct 30, 2013 | 100.27 | 100.90 | 99.67 | 99.97 | 1,599,810 | +0.04(+0.04%) |
Oct 29, 2013 | 99.73 | 100.10 | 99.34 | 99.93 | 1,646,654 | +0.32(+0.32%) |
Oct 28, 2013 | 100.00 | 100.47 | 99.40 | 99.61 | 1,757,706 | -0.58(-0.57%) |
Oct 25, 2013 | 98.99 | 100.33 | 98.61 | 100.18 | 2,111,770 | +1.03(+1.04%) |
Oct 24, 2013 | 98.70 | 99.43 | 98.23 | 99.15 | 1,504,716 | +0.48(+0.48%) |
Oct 23, 2013 | 97.19 | 98.71 | 97.19 | 98.67 | 2,236,612 | +1.44(+1.48%) |
Oct 22, 2013 | 96.89 | 97.33 | 95.17 | 97.23 | 3,723,026 | +3.55(+3.79%) |
Oct 21, 2013 | 96.37 | 96.49 | 93.52 | 93.68 | 4,612,673 | -2.69(-2.79%) |
Oct 18, 2013 | 96.90 | 96.90 | 96.18 | 96.37 | 1,936,155 | -0.34(-0.36%) |
Oct 17, 2013 | 95.38 | 96.78 | 95.02 | 96.71 | 1,147,242 | +1.12(+1.17%) |
Oct 16, 2013 | 94.70 | 95.69 | 94.22 | 95.59 | 1,998,266 | +1.47(+1.56%) |
Oct 15, 2013 | 95.30 | 95.42 | 93.99 | 94.13 | 1,484,016 | -1.20(-1.25%) |
Oct 14, 2013 | 94.08 | 95.42 | 93.70 | 95.32 | 1,057,463 | +0.99(+1.05%) |
Oct 11, 2013 | 94.36 | 94.64 | 94.02 | 94.33 | 1,685,621 | -0.38(-0.40%) |
Oct 10, 2013 | 91.74 | 94.73 | 91.74 | 94.71 | 1,769,247 | +3.48(+3.81%) |
Oct 09, 2013 | 91.68 | 92.06 | 91.02 | 91.23 | 2,047,473 | -0.32(-0.35%) |
Oct 08, 2013 | 92.43 | 92.67 | 91.50 | 91.56 | 1,444,798 | -0.82(-0.89%) |
Oct 07, 2013 | 91.34 | 93.42 | 91.08 | 92.38 | 2,600,227 | +0.79(+0.87%) |
Oct 04, 2013 | 92.07 | 92.27 | 90.85 | 91.59 | 3,336,614 | -0.25(-0.27%) |
Oct 03, 2013 | 93.39 | 93.39 | 91.29 | 91.83 | 3,569,005 | -1.68(-1.80%) |
Oct 02, 2013 | 95.03 | 95.06 | 92.78 | 93.51 | 4,280,863 | -1.81(-1.90%) |
Oct 01, 2013 | 95.53 | 95.91 | 95.28 | 95.32 | 1,832,604 | -0.04(-0.04%) |
Sep 30, 2013 | 95.76 | 96.13 | 95.14 | 95.36 | 2,124,348 | -1.26(-1.31%) |
Sep 27, 2013 | 96.89 | 97.08 | 95.75 | 96.62 | 1,755,727 | -0.46(-0.47%) |
Sep 26, 2013 | 95.81 | 97.16 | 95.70 | 97.08 | 2,039,938 | +1.49(+1.56%) |
Sep 25, 2013 | 95.47 | 96.03 | 95.25 | 95.59 | 1,420,856 | -0.21(-0.22%) |
Sep 24, 2013 | 95.61 | 96.61 | 95.61 | 95.80 | 1,725,858 | +0.39(+0.41%) |
Sep 23, 2013 | 95.79 | 96.34 | 94.95 | 95.41 | 1,521,213 | -0.28(-0.30%) |
Sep 20, 2013 | 97.52 | 97.66 | 95.70 | 95.70 | 3,063,036 | -1.79(-1.83%) |
Sep 19, 2013 | 97.94 | 98.39 | 97.34 | 97.48 | 1,877,228 | -0.34(-0.34%) |
Sep 18, 2013 | 96.93 | 97.86 | 96.03 | 97.82 | 1,854,570 | +0.90(+0.93%) |
Sep 17, 2013 | 96.05 | 97.01 | 95.85 | 96.92 | 1,564,056 | +0.88(+0.92%) |
Sep 16, 2013 | 95.86 | 96.57 | 95.69 | 96.04 | 1,898,431 | +0.90(+0.95%) |
Sep 13, 2013 | 94.93 | 95.19 | 94.22 | 95.14 | 1,301,727 | +0.53(+0.56%) |
Sep 12, 2013 | 94.43 | 95.24 | 94.35 | 94.61 | 2,522,688 | -0.02(-0.02%) |
Sep 11, 2013 | 93.39 | 94.63 | 93.39 | 94.63 | 1,529,160 | +1.12(+1.20%) |
Sep 10, 2013 | 93.22 | 94.05 | 92.96 | 93.51 | 1,809,001 | +0.75(+0.81%) |
Sep 09, 2013 | 92.68 | 93.36 | 92.57 | 92.76 | 1,616,176 | +0.25(+0.27%) |
Sep 06, 2013 | 93.11 | 93.36 | 91.62 | 92.51 | 2,223,848 | -0.31(-0.33%) |
Sep 05, 2013 | 92.39 | 92.98 | 92.01 | 92.81 | 1,788,482 | -0.10(-0.10%) |
Sep 04, 2013 | 92.22 | 93.35 | 92.15 | 92.91 | 1,589,545 | +0.48(+0.52%) |
Sep 03, 2013 | 92.22 | 92.97 | 92.03 | 92.43 | 2,040,180 | +0.90(+0.99%) |
Aug 30, 2013 | 91.65 | 91.71 | 91.00 | 91.53 | 2,470,467 | +0.06(+0.07%) |
Aug 29, 2013 | 91.53 | 92.00 | 91.23 | 91.47 | 1,758,980 | +0.14(+0.16%) |
Aug 28, 2013 | 91.29 | 91.84 | 91.26 | 91.32 | 1,630,503 | +0.12(+0.13%) |
Aug 27, 2013 | 92.18 | 93.19 | 90.95 | 91.21 | 1,787,578 | -1.52(-1.64%) |
Aug 26, 2013 | 93.32 | 93.86 | 92.66 | 92.72 | 1,775,583 | -0.60(-0.64%) |
Aug 23, 2013 | 91.63 | 93.55 | 91.54 | 93.32 | 6,652,233 | +1.70(+1.85%) |
Aug 22, 2013 | 91.34 | 92.26 | 91.14 | 91.63 | 6,369,939 | +0.58(+0.63%) |
Aug 21, 2013 | 90.64 | 91.79 | 90.26 | 91.05 | 1,965,621 | +0.39(+0.42%) |
Aug 20, 2013 | 90.30 | 91.82 | 90.30 | 90.66 | 2,089,251 | +0.37(+0.41%) |
Aug 19, 2013 | 90.30 | 90.79 | 89.81 | 90.29 | 1,608,999 | -0.21(-0.24%) |
Aug 16, 2013 | 90.24 | 90.94 | 90.14 | 90.51 | 1,890,583 | +0.05(+0.06%) |
Aug 15, 2013 | 90.92 | 91.37 | 90.24 | 90.46 | 1,608,987 | -1.10(-1.21%) |
Aug 14, 2013 | 91.84 | 92.05 | 91.36 | 91.56 | 1,411,172 | -0.33(-0.35%) |
Aug 13, 2013 | 91.30 | 92.06 | 91.10 | 91.89 | 1,995,616 | +0.79(+0.86%) |
Aug 12, 2013 | 91.72 | 91.98 | 91.09 | 91.10 | 1,858,063 | -0.76(-0.82%) |
Aug 09, 2013 | 92.22 | 92.36 | 91.55 | 91.86 | 1,765,714 | -0.46(-0.50%) |
Aug 08, 2013 | 92.58 | 92.58 | 91.70 | 92.32 | 1,833,083 | +0.07(+0.08%) |
Aug 07, 2013 | 91.84 | 92.36 | 91.62 | 92.24 | 1,852,514 | +0.21(+0.23%) |
Aug 06, 2013 | 91.87 | 92.23 | 91.75 | 92.03 | 2,131,004 | +0.08(+0.09%) |
Aug 05, 2013 | 91.51 | 92.31 | 91.27 | 91.95 | 1,574,558 | +0.28(+0.31%) |
Aug 02, 2013 | 91.19 | 91.90 | 90.32 | 91.67 | 2,495,267 | +1.19(+1.31%) |