Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.89 | 102.11 | 101.14 | 101.24 | 0 | -0.42(-0.41%) |
Nov 27, 2013 | 102.02 | 102.20 | 100.67 | 101.66 | 0 | -0.03(-0.03%) |
Nov 26, 2013 | 101.23 | 102.00 | 100.36 | 101.69 | 0 | +0.67(+0.66%) |
Nov 25, 2013 | 101.98 | 102.68 | 100.73 | 101.02 | 0 | -0.99(-0.97%) |
Nov 22, 2013 | 101.00 | 102.13 | 100.15 | 102.01 | 0 | +0.90(+0.89%) |
Nov 21, 2013 | 98.92 | 101.21 | 98.69 | 101.11 | 225,568 | +2.86(+2.91%) |
Nov 20, 2013 | 98.53 | 98.89 | 97.34 | 98.25 | 0 | -0.03(-0.03%) |
Nov 19, 2013 | 97.54 | 98.72 | 97.23 | 98.28 | 0 | +0.44(+0.45%) |
Nov 18, 2013 | 98.06 | 99.23 | 97.15 | 97.84 | 0 | +0.07(+0.07%) |
Nov 15, 2013 | 99.16 | 99.16 | 96.90 | 97.77 | 0 | -1.09(-1.10%) |
Nov 14, 2013 | 98.25 | 99.31 | 97.41 | 98.86 | 193,664 | +1.96(+2.02%) |
Nov 12, 2013 | 97.43 | 98.23 | 96.45 | 96.90 | 234,289 | -1.01(-1.03%) |
Nov 11, 2013 | 98.55 | 99.01 | 97.44 | 97.91 | 0 | -1.26(-1.27%) |
Nov 08, 2013 | 94.72 | 99.45 | 94.72 | 99.17 | 0 | +4.40(+4.64%) |
Nov 07, 2013 | 96.63 | 96.97 | 94.57 | 94.77 | 163,975 | -1.41(-1.47%) |
Nov 06, 2013 | 96.63 | 96.99 | 95.84 | 96.18 | 125,008 | -0.23(-0.24%) |
Nov 05, 2013 | 95.21 | 97.32 | 94.93 | 96.41 | 0 | +0.77(+0.81%) |
Nov 04, 2013 | 95.09 | 95.85 | 94.53 | 95.64 | 0 | +0.48(+0.50%) |
Nov 01, 2013 | 95.68 | 96.28 | 94.87 | 95.16 | 0 | -0.62(-0.65%) |
Oct 31, 2013 | 96.35 | 96.78 | 95.69 | 95.78 | 247,350 | -0.81(-0.84%) |
Oct 30, 2013 | 96.45 | 97.54 | 96.32 | 96.59 | 171,729 | -0.10(-0.10%) |
Oct 29, 2013 | 97.38 | 97.86 | 95.80 | 96.69 | 265,915 | -1.08(-1.10%) |
Oct 28, 2013 | 96.63 | 97.99 | 95.91 | 97.77 | 0 | +1.38(+1.43%) |
Oct 25, 2013 | 96.55 | 100.00 | 94.91 | 96.39 | 0 | +1.03(+1.08%) |
Oct 24, 2013 | 94.84 | 96.19 | 94.36 | 95.36 | 384,858 | +0.63(+0.67%) |
Oct 23, 2013 | 94.79 | 95.19 | 93.58 | 94.73 | 167,261 | -0.39(-0.41%) |
Oct 22, 2013 | 95.64 | 96.14 | 94.75 | 95.12 | 269,958 | -0.37(-0.39%) |
Oct 21, 2013 | 95.00 | 96.37 | 94.93 | 95.49 | 0 | +0.19(+0.20%) |
Oct 18, 2013 | 95.65 | 95.72 | 94.64 | 95.30 | 342,503 | -0.20(-0.21%) |
Oct 17, 2013 | 94.64 | 95.89 | 94.02 | 95.50 | 284,399 | +0.66(+0.70%) |
Oct 16, 2013 | 94.17 | 95.82 | 94.17 | 94.84 | 221,584 | +1.22(+1.30%) |
Oct 15, 2013 | 94.29 | 95.80 | 93.42 | 93.62 | 323,378 | -0.80(-0.85%) |
Oct 14, 2013 | 93.16 | 94.77 | 93.05 | 94.42 | 273,991 | +0.92(+0.98%) |
Oct 11, 2013 | 91.36 | 93.93 | 90.02 | 93.50 | 0 | +2.71(+2.98%) |
Oct 10, 2013 | 89.31 | 90.80 | 88.49 | 90.79 | 223,505 | +2.50(+2.83%) |
Oct 09, 2013 | 87.94 | 89.00 | 87.50 | 88.29 | 0 | +1.11(+1.27%) |
Oct 08, 2013 | 87.64 | 88.48 | 87.10 | 87.18 | 161,437 | -0.64(-0.73%) |
Oct 07, 2013 | 89.23 | 89.76 | 87.69 | 87.82 | 295,209 | -2.04(-2.27%) |
Oct 04, 2013 | 88.70 | 90.57 | 88.49 | 89.86 | 0 | +1.22(+1.38%) |
Oct 03, 2013 | 87.88 | 89.45 | 87.66 | 88.64 | 473,551 | +1.03(+1.18%) |
Oct 02, 2013 | 88.21 | 88.43 | 87.00 | 87.61 | 0 | -1.12(-1.26%) |
Oct 01, 2013 | 86.12 | 89.30 | 86.06 | 88.73 | 547,436 | +2.82(+3.28%) |
Sep 27, 2013 | 84.55 | 86.19 | 84.55 | 85.91 | 0 | +1.19(+1.40%) |
Sep 26, 2013 | 84.79 | 85.87 | 83.88 | 84.72 | 289,196 | +0.29(+0.34%) |
Sep 25, 2013 | 83.44 | 84.81 | 82.36 | 84.43 | 382,951 | +1.27(+1.53%) |
Sep 24, 2013 | 81.96 | 83.37 | 81.13 | 83.16 | 368,286 | +1.37(+1.68%) |
Sep 23, 2013 | 82.54 | 82.93 | 81.08 | 81.79 | 0 | -1.07(-1.29%) |
Sep 20, 2013 | 81.29 | 82.98 | 81.29 | 82.86 | 0 | +1.57(+1.93%) |
Sep 19, 2013 | 84.73 | 85.02 | 79.54 | 81.29 | 0 | -3.33(-3.93%) |
Sep 18, 2013 | 86.32 | 86.75 | 84.51 | 84.62 | 0 | -1.59(-1.85%) |
Sep 17, 2013 | 84.31 | 86.36 | 84.17 | 86.21 | 0 | +1.96(+2.33%) |
Sep 16, 2013 | 83.78 | 84.75 | 83.78 | 84.25 | 0 | +0.61(+0.73%) |
Sep 13, 2013 | 83.80 | 84.23 | 83.25 | 83.64 | 0 | -0.22(-0.26%) |
Sep 12, 2013 | 84.58 | 84.66 | 83.59 | 83.86 | 0 | -0.45(-0.53%) |
Sep 11, 2013 | 84.50 | 85.10 | 84.03 | 84.31 | 0 | -0.30(-0.35%) |
Sep 10, 2013 | 83.93 | 84.70 | 83.68 | 84.61 | 151,771 | +0.75(+0.89%) |
Sep 09, 2013 | 83.40 | 84.10 | 82.56 | 83.86 | 0 | +0.79(+0.95%) |
Sep 06, 2013 | 84.42 | 85.02 | 81.64 | 83.07 | 0 | -1.06(-1.26%) |
Sep 05, 2013 | 83.43 | 85.00 | 83.43 | 84.13 | 207,459 | +0.75(+0.90%) |
Sep 04, 2013 | 83.02 | 84.27 | 82.61 | 83.38 | 163,936 | +0.63(+0.76%) |