Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 100.40 | 100.49 | 99.19 | 99.26 | 72,792 | -0.49(-0.49%) |
Nov 27, 2013 | 100.35 | 100.35 | 99.35 | 99.75 | 90,696 | -0.60(-0.60%) |
Nov 26, 2013 | 100.54 | 101.58 | 99.70 | 100.35 | 100,805 | -0.02(-0.02%) |
Nov 25, 2013 | 100.48 | 101.09 | 99.69 | 100.37 | 110,551 | -0.01(-0.01%) |
Nov 22, 2013 | 99.28 | 100.70 | 99.28 | 100.38 | 80,180 | +0.88(+0.88%) |
Nov 21, 2013 | 99.10 | 100.82 | 98.99 | 99.50 | 125,047 | +1.06(+1.08%) |
Nov 20, 2013 | 98.49 | 99.94 | 97.76 | 98.44 | 106,239 | +0.15(+0.15%) |
Nov 19, 2013 | 99.05 | 100.63 | 98.09 | 98.29 | 207,302 | -0.76(-0.77%) |
Nov 18, 2013 | 99.31 | 100.34 | 98.74 | 99.05 | 181,386 | +0.09(+0.09%) |
Nov 15, 2013 | 98.53 | 99.21 | 98.10 | 98.96 | 134,112 | +0.26(+0.26%) |
Nov 14, 2013 | 99.28 | 99.29 | 98.49 | 98.70 | 118,488 | +0.86(+0.88%) |
Nov 12, 2013 | 97.30 | 98.21 | 96.58 | 97.84 | 145,764 | +0.45(+0.46%) |
Nov 11, 2013 | 95.50 | 97.74 | 95.07 | 97.39 | 341,300 | +4.41(+4.74%) |
Nov 08, 2013 | 90.83 | 93.50 | 90.83 | 92.98 | 369,727 | +2.47(+2.73%) |
Nov 07, 2013 | 92.60 | 93.02 | 90.48 | 90.51 | 228,760 | -1.58(-1.72%) |
Nov 06, 2013 | 93.73 | 93.75 | 91.96 | 92.09 | 121,679 | -1.08(-1.16%) |
Nov 05, 2013 | 94.43 | 94.52 | 92.45 | 93.17 | 241,674 | -1.50(-1.58%) |
Nov 04, 2013 | 94.95 | 95.00 | 93.79 | 94.67 | 271,943 | -0.18(-0.19%) |
Nov 01, 2013 | 92.00 | 95.00 | 91.40 | 94.85 | 386,400 | +1.50(+1.61%) |
Oct 31, 2013 | 91.48 | 94.35 | 90.69 | 93.35 | 465,467 | +2.26(+2.48%) |
Oct 30, 2013 | 88.41 | 92.83 | 87.63 | 91.09 | 415,845 | +3.76(+4.31%) |
Oct 29, 2013 | 87.62 | 87.97 | 85.78 | 87.33 | 227,678 | +0.14(+0.16%) |
Oct 28, 2013 | 87.91 | 87.98 | 86.83 | 87.19 | 329,743 | -0.90(-1.02%) |
Oct 25, 2013 | 88.24 | 88.62 | 87.54 | 88.09 | 145,824 | +0.22(+0.25%) |
Oct 24, 2013 | 87.88 | 88.35 | 87.65 | 87.87 | 154,443 | +0.40(+0.46%) |
Oct 23, 2013 | 87.32 | 87.83 | 87.16 | 87.47 | 145,031 | -0.33(-0.38%) |
Oct 22, 2013 | 88.14 | 88.60 | 87.44 | 87.80 | 172,538 | +0.15(+0.17%) |
Oct 21, 2013 | 87.85 | 88.14 | 87.23 | 87.65 | 125,134 | -0.02(-0.02%) |
Oct 18, 2013 | 87.08 | 87.87 | 86.08 | 87.67 | 301,870 | +1.47(+1.71%) |
Oct 17, 2013 | 86.29 | 86.90 | 85.66 | 86.20 | 220,715 | -0.29(-0.34%) |
Oct 16, 2013 | 86.41 | 86.88 | 85.95 | 86.49 | 107,299 | +0.60(+0.70%) |
Oct 15, 2013 | 87.26 | 87.78 | 85.85 | 85.89 | 152,089 | -1.35(-1.55%) |
Oct 14, 2013 | 86.05 | 87.49 | 86.05 | 87.24 | 165,733 | +0.64(+0.74%) |
Oct 11, 2013 | 86.14 | 87.12 | 85.58 | 86.60 | 153,007 | +0.00(+0.00%) |
Oct 10, 2013 | 85.11 | 86.89 | 85.11 | 86.60 | 113,967 | +2.58(+3.07%) |
Oct 09, 2013 | 85.07 | 85.65 | 83.66 | 84.02 | 166,407 | -0.96(-1.13%) |
Oct 08, 2013 | 85.93 | 86.46 | 84.87 | 84.98 | 144,900 | -0.77(-0.90%) |
Oct 07, 2013 | 85.57 | 86.55 | 85.54 | 85.75 | 97,736 | -0.59(-0.68%) |
Oct 04, 2013 | 85.51 | 86.78 | 85.02 | 86.34 | 78,284 | +0.61(+0.71%) |
Oct 03, 2013 | 86.67 | 86.67 | 85.02 | 85.73 | 177,790 | -0.88(-1.02%) |
Oct 02, 2013 | 87.20 | 87.44 | 86.26 | 86.61 | 123,940 | -0.92(-1.05%) |
Oct 01, 2013 | 87.91 | 88.94 | 86.92 | 87.53 | 364,767 | +0.54(+0.62%) |
Sep 27, 2013 | 85.96 | 87.30 | 85.66 | 86.99 | 125,953 | +0.34(+0.39%) |
Sep 26, 2013 | 86.55 | 87.06 | 85.84 | 86.65 | 94,818 | +0.24(+0.28%) |
Sep 25, 2013 | 85.80 | 87.00 | 85.90 | 86.41 | 103,672 | +0.51(+0.59%) |
Sep 24, 2013 | 85.36 | 86.28 | 84.86 | 85.90 | 207,889 | +0.67(+0.79%) |
Sep 23, 2013 | 84.81 | 85.60 | 84.19 | 85.23 | 197,014 | -0.08(-0.09%) |
Sep 20, 2013 | 85.89 | 86.16 | 85.29 | 85.31 | 322,228 | -0.56(-0.65%) |
Sep 19, 2013 | 86.55 | 86.55 | 85.59 | 85.87 | 65,067 | -0.18(-0.21%) |
Sep 18, 2013 | 85.32 | 86.50 | 84.88 | 86.05 | 118,301 | +0.47(+0.55%) |
Sep 17, 2013 | 85.00 | 85.69 | 84.49 | 85.58 | 103,987 | +0.58(+0.68%) |
Sep 16, 2013 | 84.20 | 85.81 | 84.07 | 85.00 | 139,649 | +1.12(+1.34%) |
Sep 13, 2013 | 84.05 | 84.73 | 83.43 | 83.88 | 88,556 | -0.10(-0.12%) |
Sep 12, 2013 | 84.14 | 84.24 | 83.53 | 83.98 | 119,404 | +0.06(+0.07%) |
Sep 11, 2013 | 84.22 | 84.72 | 83.67 | 83.92 | 78,328 | -0.48(-0.57%) |
Sep 10, 2013 | 83.33 | 84.42 | 82.97 | 84.40 | 103,639 | +1.49(+1.80%) |
Sep 09, 2013 | 81.35 | 82.93 | 80.60 | 82.91 | 85,191 | +1.69(+2.08%) |
Sep 06, 2013 | 81.46 | 82.03 | 79.74 | 81.22 | 105,113 | +0.17(+0.21%) |
Sep 05, 2013 | 80.15 | 81.53 | 80.00 | 81.05 | 82,766 | +0.75(+0.93%) |
Sep 04, 2013 | 79.75 | 80.72 | 79.35 | 80.30 | 94,437 | +0.53(+0.66%) |