Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 95.36 | 95.91 | 95.10 | 95.37 | 469,561 | +0.19(+0.20%) |
Nov 27, 2013 | 96.06 | 96.06 | 95.05 | 95.18 | 867,681 | -0.92(-0.95%) |
Nov 26, 2013 | 94.97 | 96.23 | 94.60 | 96.10 | 1,865,226 | +1.34(+1.42%) |
Nov 25, 2013 | 95.66 | 96.01 | 94.30 | 94.76 | 906,720 | -0.87(-0.91%) |
Nov 22, 2013 | 95.64 | 95.71 | 95.00 | 95.63 | 647,519 | +0.04(+0.04%) |
Nov 21, 2013 | 95.33 | 95.90 | 94.82 | 95.59 | 757,075 | +0.74(+0.78%) |
Nov 20, 2013 | 94.98 | 95.36 | 94.51 | 94.86 | 555,924 | +0.01(+0.01%) |
Nov 19, 2013 | 94.95 | 95.40 | 94.52 | 94.85 | 808,814 | -0.44(-0.46%) |
Nov 18, 2013 | 95.95 | 96.01 | 94.96 | 95.28 | 801,347 | -0.48(-0.50%) |
Nov 15, 2013 | 95.51 | 95.99 | 95.19 | 95.76 | 1,342,924 | +0.52(+0.54%) |
Nov 14, 2013 | 94.97 | 95.43 | 94.46 | 95.25 | 795,316 | +0.66(+0.70%) |
Nov 13, 2013 | 94.33 | 94.62 | 93.16 | 94.59 | 847,511 | -0.12(-0.13%) |
Nov 12, 2013 | 94.16 | 94.76 | 93.49 | 94.71 | 774,406 | +0.39(+0.42%) |
Nov 11, 2013 | 94.77 | 94.84 | 94.13 | 94.32 | 552,141 | -0.51(-0.53%) |
Nov 08, 2013 | 93.27 | 94.86 | 93.02 | 94.83 | 812,605 | +1.73(+1.85%) |
Nov 07, 2013 | 94.68 | 94.98 | 93.02 | 93.10 | 722,129 | -1.58(-1.66%) |
Nov 06, 2013 | 94.26 | 95.20 | 93.96 | 94.68 | 618,689 | +0.95(+1.02%) |
Nov 05, 2013 | 93.85 | 94.31 | 93.30 | 93.72 | 849,473 | -0.57(-0.60%) |
Nov 04, 2013 | 94.53 | 94.86 | 94.02 | 94.29 | 676,752 | +0.24(+0.26%) |
Nov 01, 2013 | 94.51 | 95.34 | 93.57 | 94.05 | 1,191,484 | -0.28(-0.29%) |
Oct 31, 2013 | 94.66 | 95.41 | 94.17 | 94.33 | 1,235,779 | -0.32(-0.34%) |
Oct 30, 2013 | 95.65 | 96.41 | 94.43 | 94.65 | 1,463,069 | -1.00(-1.04%) |
Oct 29, 2013 | 91.84 | 95.67 | 91.84 | 95.65 | 1,974,144 | +3.76(+4.09%) |
Oct 28, 2013 | 93.60 | 93.99 | 91.57 | 91.89 | 2,091,842 | -1.71(-1.83%) |
Oct 25, 2013 | 93.44 | 93.72 | 92.80 | 93.60 | 903,905 | +0.23(+0.25%) |
Oct 24, 2013 | 91.98 | 93.44 | 91.98 | 93.37 | 900,091 | +1.46(+1.59%) |
Oct 23, 2013 | 92.70 | 92.70 | 91.66 | 91.91 | 855,082 | -0.87(-0.94%) |
Oct 22, 2013 | 91.30 | 92.88 | 91.30 | 92.78 | 826,889 | +1.46(+1.60%) |
Oct 21, 2013 | 91.72 | 92.22 | 91.10 | 91.32 | 754,860 | -0.79(-0.86%) |
Oct 18, 2013 | 91.14 | 92.33 | 91.01 | 92.11 | 870,461 | +1.08(+1.18%) |
Oct 17, 2013 | 90.33 | 91.16 | 89.64 | 91.04 | 1,062,544 | +0.41(+0.45%) |
Oct 16, 2013 | 89.31 | 90.72 | 89.20 | 90.63 | 862,411 | +1.98(+2.23%) |
Oct 15, 2013 | 89.35 | 89.72 | 88.36 | 88.65 | 789,960 | -0.97(-1.08%) |
Oct 14, 2013 | 88.53 | 89.78 | 88.22 | 89.62 | 725,755 | +0.61(+0.69%) |
Oct 11, 2013 | 87.97 | 89.28 | 87.89 | 89.01 | 1,077,057 | +1.06(+1.20%) |
Oct 10, 2013 | 87.83 | 88.45 | 87.45 | 87.95 | 1,095,167 | +1.07(+1.23%) |
Oct 09, 2013 | 86.33 | 87.17 | 85.82 | 86.88 | 1,384,352 | +0.64(+0.74%) |
Oct 08, 2013 | 86.53 | 86.79 | 85.95 | 86.24 | 1,217,784 | -0.32(-0.37%) |
Oct 07, 2013 | 87.66 | 87.66 | 86.52 | 86.56 | 1,060,937 | -1.84(-2.08%) |
Oct 04, 2013 | 86.98 | 88.47 | 86.77 | 88.40 | 821,665 | +1.41(+1.62%) |
Oct 03, 2013 | 88.23 | 88.30 | 86.37 | 87.00 | 1,249,412 | -1.56(-1.76%) |
Oct 02, 2013 | 88.35 | 88.55 | 87.80 | 88.55 | 858,398 | +0.03(+0.03%) |
Oct 01, 2013 | 87.99 | 88.61 | 87.85 | 88.53 | 798,940 | +0.64(+0.73%) |
Sep 30, 2013 | 86.99 | 88.13 | 86.54 | 87.89 | 1,069,155 | +0.58(+0.66%) |
Sep 27, 2013 | 87.90 | 88.15 | 87.23 | 87.31 | 708,689 | -0.90(-1.02%) |
Sep 26, 2013 | 88.02 | 88.38 | 87.41 | 88.21 | 611,007 | +0.44(+0.50%) |
Sep 25, 2013 | 87.73 | 88.03 | 87.54 | 87.77 | 688,891 | +0.24(+0.27%) |
Sep 24, 2013 | 87.67 | 87.95 | 87.31 | 87.53 | 752,073 | -0.01(-0.01%) |
Sep 23, 2013 | 87.48 | 88.11 | 87.00 | 87.54 | 874,715 | +0.21(+0.24%) |
Sep 20, 2013 | 88.02 | 88.37 | 87.33 | 87.33 | 2,028,011 | -0.60(-0.68%) |
Sep 19, 2013 | 88.14 | 88.50 | 87.50 | 87.92 | 842,366 | -0.18(-0.20%) |
Sep 18, 2013 | 85.77 | 88.39 | 85.43 | 88.10 | 1,317,141 | +2.43(+2.84%) |
Sep 17, 2013 | 86.28 | 86.31 | 85.40 | 85.67 | 1,022,916 | -0.52(-0.60%) |
Sep 16, 2013 | 86.08 | 86.61 | 85.53 | 86.19 | 767,755 | +1.03(+1.21%) |
Sep 13, 2013 | 85.28 | 85.32 | 84.56 | 85.16 | 771,215 | -0.07(-0.08%) |
Sep 12, 2013 | 85.29 | 85.38 | 84.43 | 85.23 | 895,327 | -0.09(-0.10%) |
Sep 11, 2013 | 84.56 | 85.55 | 84.22 | 85.32 | 988,266 | +0.63(+0.74%) |
Sep 10, 2013 | 83.45 | 84.71 | 83.45 | 84.68 | 1,072,566 | +1.42(+1.71%) |
Sep 09, 2013 | 82.35 | 83.28 | 82.35 | 83.26 | 697,143 | +0.94(+1.14%) |
Sep 06, 2013 | 82.78 | 83.01 | 81.78 | 82.32 | 1,042,708 | -0.35(-0.42%) |
Sep 05, 2013 | 82.94 | 83.34 | 82.56 | 82.67 | 845,139 | -0.54(-0.65%) |
Sep 04, 2013 | 82.13 | 83.38 | 82.10 | 83.21 | 1,421,352 | +1.02(+1.24%) |