Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 103.56 | 104.52 | 102.64 | 103.17 | 1,172,160 | -0.72(-0.69%) |
Oct 30, 2013 | 105.28 | 105.61 | 102.35 | 103.89 | 1,375,150 | -1.34(-1.28%) |
Oct 29, 2013 | 103.39 | 105.24 | 103.08 | 105.23 | 1,261,001 | +2.08(+2.01%) |
Oct 28, 2013 | 103.51 | 104.09 | 102.24 | 103.15 | 799,522 | -0.13(-0.13%) |
Oct 25, 2013 | 104.29 | 104.52 | 101.88 | 103.29 | 1,008,916 | -0.76(-0.73%) |
Oct 24, 2013 | 102.16 | 104.30 | 101.53 | 104.05 | 1,542,694 | +2.02(+1.98%) |
Oct 23, 2013 | 102.99 | 103.92 | 101.56 | 102.03 | 1,771,821 | -1.27(-1.22%) |
Oct 22, 2013 | 99.52 | 104.18 | 97.51 | 103.29 | 5,872,850 | +10.75(+11.62%) |
Oct 21, 2013 | 94.15 | 95.39 | 91.42 | 92.54 | 3,359,464 | -1.74(-1.84%) |
Oct 18, 2013 | 96.07 | 96.11 | 93.55 | 94.28 | 1,517,065 | -0.90(-0.94%) |
Oct 17, 2013 | 93.87 | 95.30 | 93.25 | 95.18 | 1,697,207 | +0.68(+0.72%) |
Oct 16, 2013 | 94.06 | 95.02 | 92.91 | 94.50 | 1,565,840 | +1.19(+1.28%) |
Oct 15, 2013 | 92.75 | 93.72 | 91.55 | 93.30 | 2,385,621 | +0.54(+0.58%) |
Oct 14, 2013 | 98.04 | 98.04 | 91.30 | 92.77 | 5,236,065 | -6.45(-6.50%) |
Oct 11, 2013 | 98.69 | 99.24 | 97.73 | 99.22 | 638,176 | +0.75(+0.76%) |
Oct 10, 2013 | 97.16 | 99.19 | 96.55 | 98.47 | 1,022,795 | +2.28(+2.37%) |
Oct 09, 2013 | 94.48 | 97.55 | 93.89 | 96.19 | 1,585,899 | +1.46(+1.54%) |
Oct 08, 2013 | 96.07 | 97.15 | 94.44 | 94.73 | 1,600,692 | -1.81(-1.87%) |
Oct 07, 2013 | 97.51 | 98.04 | 96.16 | 96.54 | 1,636,252 | -2.16(-2.18%) |
Oct 04, 2013 | 98.51 | 99.66 | 97.63 | 98.69 | 1,280,455 | +0.18(+0.19%) |
Oct 03, 2013 | 99.99 | 100.56 | 97.55 | 98.51 | 2,656,713 | -1.55(-1.55%) |
Oct 02, 2013 | 101.25 | 101.41 | 99.21 | 100.06 | 3,141,650 | -2.17(-2.12%) |
Oct 01, 2013 | 103.19 | 103.94 | 101.75 | 102.23 | 1,789,685 | -1.24(-1.19%) |
Sep 30, 2013 | 102.79 | 104.09 | 101.95 | 103.47 | 976,869 | -0.69(-0.66%) |
Sep 27, 2013 | 104.20 | 105.28 | 103.70 | 104.16 | 626,244 | -0.18(-0.17%) |
Sep 26, 2013 | 105.43 | 105.88 | 103.70 | 104.33 | 1,157,585 | -0.60(-0.57%) |
Sep 25, 2013 | 104.96 | 105.73 | 103.87 | 104.93 | 1,090,048 | -0.19(-0.18%) |
Sep 24, 2013 | 103.38 | 106.33 | 103.08 | 105.12 | 1,146,056 | +1.75(+1.69%) |
Sep 23, 2013 | 104.71 | 104.77 | 102.08 | 103.38 | 1,079,967 | -1.23(-1.18%) |
Sep 20, 2013 | 106.15 | 106.52 | 104.47 | 104.61 | 1,782,270 | -1.17(-1.11%) |
Sep 19, 2013 | 106.42 | 107.29 | 105.27 | 105.78 | 2,010,553 | -0.07(-0.07%) |
Sep 18, 2013 | 102.17 | 105.86 | 100.29 | 105.85 | 2,514,661 | +4.79(+4.74%) |
Sep 17, 2013 | 99.75 | 101.75 | 99.27 | 101.06 | 1,345,150 | +1.26(+1.27%) |
Sep 16, 2013 | 99.49 | 99.86 | 98.39 | 99.80 | 2,182,734 | +3.00(+3.09%) |
Sep 13, 2013 | 95.89 | 96.94 | 95.20 | 96.80 | 1,046,972 | +1.46(+1.53%) |
Sep 12, 2013 | 95.94 | 96.85 | 95.03 | 95.34 | 949,290 | -0.61(-0.63%) |
Sep 11, 2013 | 96.80 | 97.10 | 95.29 | 95.95 | 1,651,193 | -0.83(-0.85%) |
Sep 10, 2013 | 96.35 | 96.79 | 95.38 | 96.77 | 802,316 | +0.95(+0.99%) |
Sep 09, 2013 | 93.42 | 96.42 | 92.94 | 95.83 | 1,288,605 | +3.00(+3.24%) |
Sep 06, 2013 | 92.29 | 93.62 | 90.99 | 92.82 | 1,092,422 | +1.34(+1.46%) |
Sep 05, 2013 | 92.98 | 93.27 | 91.42 | 91.49 | 793,330 | -1.61(-1.73%) |
Sep 04, 2013 | 90.74 | 93.27 | 90.59 | 93.10 | 1,386,094 | +2.26(+2.49%) |
Sep 03, 2013 | 92.58 | 92.67 | 90.44 | 90.84 | 796,257 | -0.06(-0.07%) |
Aug 30, 2013 | 91.77 | 92.29 | 90.43 | 90.90 | 781,795 | -0.80(-0.87%) |
Aug 29, 2013 | 90.83 | 92.91 | 90.83 | 91.70 | 654,704 | +0.66(+0.73%) |
Aug 28, 2013 | 90.78 | 92.00 | 90.52 | 91.03 | 740,755 | +0.51(+0.57%) |
Aug 27, 2013 | 92.48 | 93.14 | 89.71 | 90.52 | 1,706,569 | -3.07(-3.28%) |
Aug 26, 2013 | 94.31 | 96.09 | 93.31 | 93.59 | 916,421 | -0.84(-0.89%) |
Aug 23, 2013 | 96.26 | 96.67 | 94.37 | 94.43 | 1,270,117 | -1.80(-1.87%) |
Aug 22, 2013 | 92.92 | 96.58 | 92.86 | 96.23 | 1,449,683 | +3.63(+3.92%) |
Aug 21, 2013 | 93.90 | 94.50 | 92.34 | 92.60 | 1,302,166 | -1.79(-1.90%) |
Aug 20, 2013 | 93.03 | 95.00 | 93.03 | 94.40 | 917,341 | +1.72(+1.85%) |
Aug 19, 2013 | 93.77 | 94.59 | 92.67 | 92.68 | 1,019,382 | -1.30(-1.38%) |
Aug 16, 2013 | 93.43 | 95.05 | 93.28 | 93.98 | 1,439,520 | +0.67(+0.72%) |
Aug 15, 2013 | 91.75 | 93.53 | 90.63 | 93.31 | 1,907,265 | +0.18(+0.19%) |
Aug 14, 2013 | 94.43 | 94.84 | 92.13 | 93.14 | 950,114 | -1.38(-1.46%) |
Aug 13, 2013 | 95.06 | 95.27 | 93.31 | 94.52 | 1,368,139 | -0.45(-0.47%) |
Aug 12, 2013 | 93.13 | 95.80 | 93.13 | 94.97 | 991,690 | +1.27(+1.35%) |
Aug 09, 2013 | 93.52 | 94.61 | 92.87 | 93.70 | 1,122,283 | +0.18(+0.19%) |
Aug 08, 2013 | 93.76 | 94.92 | 93.41 | 93.52 | 1,276,601 | +0.17(+0.18%) |
Aug 07, 2013 | 91.91 | 93.90 | 91.51 | 93.36 | 1,800,142 | +0.67(+0.73%) |
Aug 06, 2013 | 95.68 | 96.45 | 92.37 | 92.68 | 1,909,574 | -3.68(-3.82%) |
Aug 05, 2013 | 96.46 | 96.91 | 95.54 | 96.37 | 741,618 | -0.47(-0.49%) |
Aug 02, 2013 | 96.10 | 97.27 | 95.67 | 96.84 | 1,115,122 | +0.74(+0.77%) |