Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 96.27 | 97.09 | 96.27 | 96.44 | 461,399 | +0.19(+0.20%) |
Nov 27, 2013 | 96.00 | 96.49 | 95.55 | 96.24 | 1,152,117 | -0.10(-0.11%) |
Nov 26, 2013 | 96.07 | 96.99 | 95.87 | 96.34 | 1,701,859 | +0.38(+0.40%) |
Nov 25, 2013 | 94.15 | 95.98 | 93.99 | 95.96 | 939,083 | +2.07(+2.20%) |
Nov 22, 2013 | 92.55 | 94.21 | 92.51 | 93.89 | 1,755,742 | +1.42(+1.53%) |
Nov 21, 2013 | 92.91 | 94.22 | 92.38 | 92.48 | 2,164,694 | -0.52(-0.56%) |
Nov 20, 2013 | 91.85 | 94.04 | 91.53 | 93.00 | 2,168,582 | +1.52(+1.66%) |
Nov 19, 2013 | 91.74 | 92.18 | 90.70 | 91.47 | 2,170,501 | +0.00(+0.00%) |
Nov 18, 2013 | 91.12 | 91.73 | 90.56 | 91.47 | 931,300 | +0.34(+0.38%) |
Nov 15, 2013 | 90.32 | 91.14 | 90.03 | 91.13 | 1,204,361 | +0.75(+0.83%) |
Nov 14, 2013 | 89.81 | 90.58 | 89.65 | 90.38 | 1,217,494 | +0.83(+0.92%) |
Nov 13, 2013 | 88.94 | 89.58 | 88.60 | 89.55 | 1,022,066 | +0.18(+0.20%) |
Nov 12, 2013 | 88.93 | 89.61 | 88.66 | 89.38 | 1,152,102 | +0.21(+0.24%) |
Nov 11, 2013 | 88.44 | 89.71 | 88.22 | 89.17 | 1,056,822 | +0.89(+1.01%) |
Nov 08, 2013 | 88.70 | 89.30 | 87.51 | 88.28 | 1,714,843 | -0.27(-0.30%) |
Nov 07, 2013 | 89.95 | 89.95 | 88.11 | 88.54 | 1,753,964 | -0.36(-0.41%) |
Nov 06, 2013 | 85.17 | 90.29 | 84.70 | 88.91 | 3,006,646 | +1.78(+2.04%) |
Nov 05, 2013 | 86.88 | 87.79 | 86.45 | 87.13 | 1,570,580 | -0.17(-0.19%) |
Nov 04, 2013 | 86.57 | 87.81 | 86.46 | 87.29 | 1,575,647 | +1.04(+1.20%) |
Nov 01, 2013 | 85.60 | 86.35 | 85.24 | 86.25 | 1,099,081 | +0.80(+0.93%) |
Oct 31, 2013 | 84.81 | 86.11 | 84.35 | 85.46 | 1,715,279 | +0.87(+1.03%) |
Oct 30, 2013 | 85.00 | 85.62 | 84.23 | 84.58 | 1,230,050 | -0.41(-0.48%) |
Oct 29, 2013 | 84.74 | 85.01 | 84.11 | 84.99 | 1,251,583 | +0.05(+0.05%) |
Oct 28, 2013 | 84.85 | 85.27 | 84.46 | 84.95 | 1,105,268 | +0.06(+0.07%) |
Oct 25, 2013 | 84.70 | 85.17 | 84.41 | 84.89 | 878,707 | +0.19(+0.23%) |
Oct 24, 2013 | 85.42 | 85.85 | 84.38 | 84.70 | 1,360,690 | -0.50(-0.59%) |
Oct 23, 2013 | 86.11 | 86.27 | 84.39 | 85.20 | 1,056,598 | -0.88(-1.02%) |
Oct 22, 2013 | 84.85 | 86.87 | 84.85 | 86.08 | 1,191,698 | +1.22(+1.44%) |
Oct 21, 2013 | 84.43 | 85.09 | 83.64 | 84.85 | 1,531,317 | +0.25(+0.30%) |
Oct 18, 2013 | 87.44 | 87.90 | 84.23 | 84.60 | 5,347,695 | -2.43(-2.79%) |
Oct 17, 2013 | 86.94 | 87.10 | 85.48 | 87.03 | 2,869,364 | -2.58(-2.88%) |
Oct 16, 2013 | 88.33 | 89.63 | 88.29 | 89.61 | 837,771 | +1.68(+1.91%) |
Oct 15, 2013 | 88.40 | 88.98 | 87.72 | 87.93 | 747,314 | -0.79(-0.89%) |
Oct 14, 2013 | 88.30 | 88.91 | 87.49 | 88.72 | 734,813 | +0.02(+0.02%) |
Oct 11, 2013 | 88.81 | 89.05 | 88.36 | 88.70 | 830,984 | -0.10(-0.11%) |
Oct 10, 2013 | 87.15 | 89.40 | 87.12 | 88.80 | 983,052 | +2.36(+2.74%) |
Oct 09, 2013 | 86.60 | 86.85 | 86.18 | 86.44 | 901,837 | +0.19(+0.23%) |
Oct 08, 2013 | 87.66 | 88.10 | 86.22 | 86.24 | 854,697 | -1.59(-1.81%) |
Oct 07, 2013 | 89.18 | 89.18 | 87.64 | 87.83 | 861,317 | -1.70(-1.90%) |
Oct 04, 2013 | 87.77 | 89.81 | 87.67 | 89.53 | 754,754 | +2.00(+2.29%) |
Oct 03, 2013 | 87.73 | 88.55 | 87.24 | 87.52 | 596,788 | -0.45(-0.52%) |
Oct 02, 2013 | 88.07 | 88.21 | 86.92 | 87.98 | 726,426 | -0.45(-0.50%) |
Oct 01, 2013 | 86.86 | 88.77 | 86.86 | 88.42 | 1,108,585 | +1.87(+2.16%) |
Sep 30, 2013 | 86.75 | 86.85 | 84.83 | 86.55 | 1,853,950 | -0.51(-0.59%) |
Sep 27, 2013 | 86.62 | 87.35 | 86.32 | 87.06 | 1,316,533 | +0.09(+0.11%) |
Sep 26, 2013 | 87.99 | 88.70 | 86.24 | 86.97 | 1,626,787 | -0.64(-0.73%) |
Sep 25, 2013 | 88.62 | 89.07 | 87.39 | 87.61 | 1,115,305 | -1.17(-1.31%) |
Sep 24, 2013 | 88.32 | 89.70 | 87.98 | 88.77 | 1,330,463 | +0.66(+0.75%) |
Sep 23, 2013 | 88.24 | 88.60 | 87.14 | 88.12 | 1,079,382 | -0.22(-0.25%) |
Sep 20, 2013 | 87.93 | 88.98 | 87.76 | 88.34 | 1,926,723 | +0.76(+0.87%) |
Sep 19, 2013 | 89.65 | 90.03 | 86.77 | 87.58 | 2,080,874 | -2.07(-2.31%) |
Sep 18, 2013 | 92.04 | 92.18 | 88.82 | 89.65 | 1,851,245 | -2.45(-2.66%) |
Sep 17, 2013 | 91.95 | 92.18 | 91.02 | 92.10 | 879,846 | +0.04(+0.04%) |
Sep 16, 2013 | 91.58 | 92.33 | 90.84 | 92.06 | 678,887 | +1.22(+1.34%) |
Sep 13, 2013 | 90.77 | 91.21 | 90.55 | 90.84 | 601,577 | +0.47(+0.52%) |
Sep 12, 2013 | 90.60 | 90.80 | 90.11 | 90.37 | 931,056 | -0.22(-0.24%) |
Sep 11, 2013 | 89.91 | 90.71 | 89.27 | 90.59 | 1,284,403 | +0.81(+0.91%) |
Sep 10, 2013 | 88.71 | 89.97 | 88.25 | 89.78 | 1,139,724 | +1.53(+1.73%) |
Sep 09, 2013 | 88.38 | 88.77 | 88.02 | 88.25 | 890,147 | -0.18(-0.21%) |
Sep 06, 2013 | 89.03 | 89.42 | 87.55 | 88.44 | 930,463 | -0.57(-0.64%) |
Sep 05, 2013 | 87.57 | 89.47 | 87.35 | 89.01 | 939,743 | +1.44(+1.65%) |
Sep 04, 2013 | 87.16 | 87.57 | 86.41 | 87.57 | 833,190 | +0.32(+0.37%) |