Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 97.71 | 97.71 | 97.71 | 0 | -0.75(-0.76%) | |
Dec 30, 2013 | 98.39 | 99.32 | 97.86 | 98.46 | 42,503 | +0.73(+0.75%) |
Dec 27, 2013 | 97.89 | 98.08 | 96.95 | 97.73 | 66,865 | +0.03(+0.03%) |
Dec 24, 2013 | 97.70 | 97.70 | 97.70 | 0 | -0.06(-0.06%) | |
Dec 23, 2013 | 97.47 | 98.56 | 97.46 | 97.76 | 110,072 | +0.53(+0.55%) |
Dec 20, 2013 | 96.71 | 97.92 | 96.54 | 97.23 | 145,148 | +0.68(+0.70%) |
Dec 19, 2013 | 95.82 | 97.21 | 95.73 | 96.55 | 96,345 | +0.90(+0.94%) |
Dec 18, 2013 | 94.15 | 95.86 | 93.64 | 95.65 | 129,051 | +1.14(+1.21%) |
Dec 17, 2013 | 94.25 | 96.35 | 94.06 | 94.51 | 178,671 | +0.45(+0.48%) |
Dec 16, 2013 | 94.18 | 94.37 | 93.47 | 94.06 | 97,357 | +0.76(+0.81%) |
Dec 13, 2013 | 93.18 | 94.00 | 92.95 | 93.30 | 85,042 | +0.12(+0.13%) |
Dec 12, 2013 | 93.15 | 93.85 | 91.43 | 93.18 | 97,554 | +0.01(+0.01%) |
Dec 11, 2013 | 95.09 | 95.09 | 92.92 | 93.17 | 96,856 | -1.73(-1.82%) |
Dec 10, 2013 | 94.15 | 95.04 | 93.79 | 94.90 | 195,183 | +0.60(+0.64%) |
Dec 09, 2013 | 95.26 | 95.26 | 93.75 | 94.30 | 118,309 | +0.03(+0.03%) |
Dec 06, 2013 | 95.63 | 95.63 | 93.31 | 94.27 | 113,255 | -0.43(-0.45%) |
Dec 05, 2013 | 93.47 | 95.50 | 93.39 | 94.70 | 284,836 | +1.82(+1.96%) |
Dec 04, 2013 | 92.85 | 93.32 | 92.03 | 92.88 | 122,104 | +0.21(+0.23%) |
Dec 03, 2013 | 92.50 | 93.85 | 91.91 | 92.67 | 0 | +0.10(+0.11%) |
Dec 02, 2013 | 90.28 | 93.87 | 90.16 | 92.57 | 257,965 | +2.53(+2.81%) |
Nov 29, 2013 | 89.95 | 91.29 | 89.75 | 90.04 | 138,087 | +0.07(+0.08%) |
Nov 28, 2013 | 90.03 | 90.35 | 89.97 | 89.97 | 13,905 | -0.06(-0.07%) |
Nov 27, 2013 | 89.43 | 90.35 | 89.42 | 90.03 | 141,384 | -0.23(-0.25%) |
Nov 26, 2013 | 89.93 | 90.76 | 89.93 | 90.26 | 171,936 | -0.30(-0.33%) |
Nov 25, 2013 | 88.71 | 91.00 | 88.17 | 90.56 | 171,456 | +2.29(+2.59%) |
Nov 22, 2013 | 88.85 | 89.77 | 88.20 | 88.27 | 143,164 | -0.62(-0.70%) |
Nov 21, 2013 | 88.55 | 89.24 | 87.48 | 88.89 | 129,646 | +0.71(+0.81%) |
Nov 20, 2013 | 89.38 | 89.72 | 87.81 | 88.18 | 134,116 | -1.20(-1.34%) |
Nov 19, 2013 | 90.31 | 90.94 | 88.98 | 89.38 | 168,826 | -0.93(-1.03%) |
Nov 18, 2013 | 88.30 | 91.00 | 88.07 | 90.31 | 308,227 | +2.31(+2.63%) |
Nov 15, 2013 | 88.55 | 89.28 | 88.00 | 88.00 | 235,223 | -0.85(-0.96%) |
Nov 14, 2013 | 90.54 | 91.11 | 88.85 | 88.85 | 146,517 | -1.70(-1.88%) |
Nov 13, 2013 | 89.24 | 90.92 | 88.74 | 90.55 | 170,602 | +1.08(+1.21%) |
Nov 12, 2013 | 88.89 | 89.85 | 88.21 | 89.47 | 74,824 | +0.51(+0.57%) |
Nov 11, 2013 | 88.54 | 89.04 | 87.41 | 88.96 | 70,291 | +1.30(+1.48%) |
Nov 08, 2013 | 87.05 | 88.58 | 86.74 | 87.66 | 122,172 | +0.60(+0.69%) |
Nov 07, 2013 | 87.10 | 91.20 | 86.77 | 87.06 | 355,125 | +0.15(+0.17%) |
Nov 06, 2013 | 81.43 | 86.91 | 81.30 | 86.91 | 284,462 | +1.59(+1.86%) |
Nov 05, 2013 | 84.25 | 87.99 | 80.87 | 85.32 | 1,080,201 | +7.77(+10.02%) |
Nov 04, 2013 | 77.61 | 78.01 | 76.41 | 77.55 | 120,632 | +0.86(+1.12%) |
Nov 01, 2013 | 76.89 | 78.43 | 76.23 | 76.69 | 210,432 | +0.07(+0.09%) |
Oct 31, 2013 | 76.25 | 76.88 | 73.25 | 76.62 | 1,076,297 | -2.63(-3.32%) |
Oct 30, 2013 | 77.34 | 79.38 | 76.94 | 79.25 | 401,540 | +2.31(+3.00%) |
Oct 29, 2013 | 80.62 | 80.88 | 76.94 | 76.94 | 398,321 | -3.68(-4.56%) |
Oct 28, 2013 | 82.10 | 82.10 | 80.61 | 80.62 | 145,349 | -0.76(-0.93%) |
Oct 25, 2013 | 81.26 | 81.49 | 80.42 | 81.38 | 94,912 | +0.43(+0.53%) |
Oct 24, 2013 | 80.50 | 81.26 | 80.00 | 80.95 | 107,952 | +0.72(+0.90%) |
Oct 23, 2013 | 79.95 | 80.78 | 79.38 | 80.23 | 152,433 | +0.33(+0.41%) |
Oct 22, 2013 | 79.19 | 80.22 | 79.15 | 79.90 | 81,678 | +0.73(+0.92%) |
Oct 21, 2013 | 77.10 | 79.83 | 76.98 | 79.17 | 166,479 | +1.96(+2.54%) |
Oct 18, 2013 | 78.17 | 78.41 | 76.66 | 77.21 | 184,492 | -0.99(-1.27%) |
Oct 17, 2013 | 78.06 | 78.80 | 77.46 | 78.20 | 115,796 | -0.57(-0.72%) |
Oct 16, 2013 | 78.48 | 78.97 | 78.11 | 78.77 | 94,955 | +0.68(+0.87%) |
Oct 15, 2013 | 78.00 | 79.26 | 77.88 | 78.09 | 159,643 | +0.09(+0.12%) |
Oct 11, 2013 | 78.00 | 78.00 | 78.00 | 0 | +0.62(+0.80%) | |
Oct 10, 2013 | 76.02 | 78.10 | 76.02 | 77.38 | 51,786 | +1.21(+1.59%) |
Oct 09, 2013 | 76.50 | 76.50 | 75.55 | 76.17 | 191,616 | -0.12(-0.16%) |
Oct 08, 2013 | 76.78 | 77.00 | 75.79 | 76.29 | 172,371 | -0.55(-0.72%) |
Oct 07, 2013 | 76.55 | 77.05 | 76.36 | 76.84 | 61,735 | +0.19(+0.25%) |
Oct 04, 2013 | 77.00 | 77.00 | 76.56 | 76.65 | 91,793 | -0.35(-0.45%) |
Oct 03, 2013 | 78.79 | 78.79 | 76.54 | 77.00 | 82,142 | -1.27(-1.62%) |
Oct 02, 2013 | 77.75 | 78.83 | 77.51 | 78.27 | 118,860 | +0.38(+0.49%) |