Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 96.86 | 97.00 | 96.11 | 96.38 | 70,420 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.59 | 96.48 | 96.69 | 190,804 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.32 | 96.66 | 97.31 | 118,707 | +0.60(+0.62%) |
Oct 28, 2013 | 96.33 | 96.91 | 96.25 | 96.71 | 1,102,017 | +0.25(+0.26%) |
Oct 25, 2013 | 96.44 | 96.46 | 95.95 | 96.46 | 66,449 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.84 | 96.31 | 96.38 | 104,458 | -0.13(-0.14%) |
Oct 23, 2013 | 96.35 | 96.59 | 95.98 | 96.51 | 75,308 | -0.09(-0.09%) |
Oct 22, 2013 | 95.86 | 96.75 | 95.83 | 96.60 | 95,008 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,156 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.61 | 96.10 | 694,129 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.21 | 96.47 | 93,332 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.80 | 94.38 | 95.79 | 945,217 | +2.00(+2.13%) |
Oct 15, 2013 | 94.26 | 94.52 | 93.68 | 93.80 | 202,816 | -0.51(-0.54%) |
Oct 14, 2013 | 93.29 | 94.36 | 93.01 | 94.31 | 2,460,636 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.80 | 93.19 | 93.66 | 299,969 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,201 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.63 | 90.66 | 91.23 | 1,447,344 | -0.23(-0.26%) |
Oct 08, 2013 | 92.95 | 92.98 | 91.45 | 91.47 | 448,549 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.00 | 93.07 | 108,443 | -0.95(-1.01%) |
Oct 04, 2013 | 93.41 | 94.16 | 93.16 | 94.01 | 193,589 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.76 | 92.76 | 93.17 | 334,917 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.02 | 1,259,144 | -0.17(-0.18%) |
Oct 01, 2013 | 92.93 | 94.19 | 92.93 | 94.19 | 1,116,014 | +1.29(+1.39%) |
Sep 30, 2013 | 92.46 | 93.10 | 92.31 | 92.89 | 260,972 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.67 | 93.10 | 71,306 | -0.07(-0.07%) |
Sep 26, 2013 | 92.95 | 93.47 | 92.86 | 93.17 | 71,922 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.76 | 94,391 | -0.68(-0.73%) |
Sep 24, 2013 | 93.75 | 94.01 | 93.42 | 93.44 | 124,251 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.45 | 93.86 | 996,816 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,674 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,620 | -0.36(-0.38%) |
Sep 18, 2013 | 94.44 | 95.31 | 93.99 | 95.16 | 117,949 | +0.63(+0.67%) |
Sep 17, 2013 | 94.55 | 94.55 | 94.15 | 94.53 | 116,313 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.45 | 924,057 | +0.92(+0.98%) |
Sep 13, 2013 | 93.66 | 93.66 | 93.27 | 93.54 | 48,034 | +0.12(+0.12%) |
Sep 12, 2013 | 93.73 | 93.83 | 93.36 | 93.42 | 55,738 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.61 | 92.99 | 93.54 | 80,864 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.19 | 92.67 | 93.05 | 139,502 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.57 | 91.84 | 92.56 | 74,181 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.43 | 90.93 | 91.91 | 76,374 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.52 | 91.82 | 72,263 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.76 | 90.69 | 91.65 | 173,306 | +1.10(+1.22%) |
Sep 03, 2013 | 90.99 | 91.16 | 90.15 | 90.55 | 634,254 | +0.51(+0.57%) |
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.04 | 122,512 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.01 | 89.91 | 90.47 | 44,899 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.43 | 90.14 | 75,264 | +0.45(+0.50%) |
Aug 27, 2013 | 90.53 | 90.67 | 89.61 | 89.69 | 123,161 | -1.69(-1.85%) |
Aug 26, 2013 | 91.39 | 91.86 | 91.21 | 91.38 | 599,002 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.13 | 90.54 | 91.04 | 63,102 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.00 | 90.38 | 90.86 | 90,569 | +0.56(+0.62%) |
Aug 21, 2013 | 90.53 | 91.12 | 90.05 | 90.30 | 384,615 | -0.36(-0.39%) |
Aug 20, 2013 | 90.35 | 90.99 | 90.35 | 90.66 | 221,062 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.81 | 90.05 | 90.39 | 61,198 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.15 | 90.24 | 490,967 | -0.48(-0.53%) |
Aug 15, 2013 | 91.76 | 91.76 | 90.65 | 90.72 | 171,981 | -1.52(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.24 | 92.24 | 96,559 | -0.68(-0.73%) |
Aug 13, 2013 | 93.02 | 93.16 | 92.20 | 92.92 | 97,230 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.44 | 92.70 | 205,062 | -0.34(-0.36%) |
Aug 09, 2013 | 93.07 | 93.60 | 92.87 | 93.04 | 59,356 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.65 | 93.06 | 93.35 | 185,936 | +0.08(+0.08%) |
Aug 07, 2013 | 93.08 | 93.50 | 92.80 | 93.27 | 51,732 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.27 | 370,385 | -0.55(-0.58%) |
Aug 05, 2013 | 93.84 | 94.10 | 93.66 | 93.82 | 56,441 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,499 | -0.05(-0.06%) |