Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.04 | 95.08 | 95.08 | 95.08 | 121,142 | +0.35(+0.37%) |
Dec 30, 2013 | 94.56 | 94.81 | 94.34 | 94.74 | 117,731 | +0.33(+0.34%) |
Dec 27, 2013 | 94.91 | 95.02 | 94.27 | 94.41 | 147,729 | -0.28(-0.30%) |
Dec 26, 2013 | 94.45 | 94.77 | 94.43 | 94.69 | 109,689 | +0.54(+0.57%) |
Dec 24, 2013 | 93.89 | 94.19 | 93.89 | 94.16 | 52,292 | +0.33(+0.35%) |
Dec 23, 2013 | 93.77 | 93.86 | 93.44 | 93.83 | 148,430 | +0.47(+0.50%) |
Dec 20, 2013 | 93.22 | 93.60 | 92.78 | 93.36 | 143,143 | +0.55(+0.59%) |
Dec 19, 2013 | 92.95 | 93.07 | 92.52 | 92.81 | 134,167 | -0.17(-0.19%) |
Dec 18, 2013 | 91.89 | 93.06 | 91.12 | 92.99 | 127,764 | +1.31(+1.43%) |
Dec 17, 2013 | 92.09 | 92.09 | 91.33 | 91.68 | 109,946 | -0.23(-0.25%) |
Dec 16, 2013 | 91.73 | 92.13 | 91.66 | 91.91 | 94,170 | +0.65(+0.71%) |
Dec 13, 2013 | 91.21 | 91.59 | 91.19 | 91.26 | 98,733 | +0.20(+0.22%) |
Dec 12, 2013 | 91.27 | 91.38 | 90.93 | 91.06 | 108,293 | -0.21(-0.23%) |
Dec 11, 2013 | 92.41 | 92.41 | 91.17 | 91.27 | 134,354 | -0.95(-1.03%) |
Dec 10, 2013 | 91.99 | 92.49 | 91.99 | 92.22 | 97,135 | +0.06(+0.07%) |
Dec 09, 2013 | 92.71 | 92.71 | 92.08 | 92.16 | 114,456 | -0.05(-0.06%) |
Dec 06, 2013 | 92.72 | 92.72 | 91.75 | 92.21 | 167,639 | +0.64(+0.70%) |
Dec 05, 2013 | 91.38 | 91.80 | 91.32 | 91.58 | 58,934 | -0.03(-0.03%) |
Dec 04, 2013 | 91.50 | 92.05 | 90.84 | 91.60 | 99,670 | -0.20(-0.22%) |
Dec 03, 2013 | 92.16 | 92.19 | 91.37 | 91.80 | 101,440 | -0.63(-0.68%) |
Dec 02, 2013 | 93.09 | 93.10 | 92.32 | 92.43 | 147,790 | -0.54(-0.58%) |
Nov 29, 2013 | 93.35 | 93.35 | 92.84 | 92.97 | 52,200 | +0.16(+0.17%) |
Nov 27, 2013 | 92.73 | 92.90 | 92.47 | 92.81 | 76,481 | +0.32(+0.35%) |
Nov 26, 2013 | 91.93 | 92.74 | 91.93 | 92.49 | 90,218 | +0.56(+0.61%) |
Nov 25, 2013 | 92.17 | 92.28 | 91.79 | 91.93 | 120,009 | +0.07(+0.08%) |
Nov 22, 2013 | 91.36 | 91.91 | 91.23 | 91.86 | 73,226 | +0.54(+0.59%) |
Nov 21, 2013 | 90.60 | 91.43 | 90.55 | 91.32 | 66,116 | +0.95(+1.05%) |
Nov 20, 2013 | 90.89 | 91.19 | 90.10 | 90.37 | 94,149 | -0.43(-0.47%) |
Nov 19, 2013 | 91.26 | 91.51 | 90.68 | 90.80 | 110,476 | -0.42(-0.46%) |
Nov 18, 2013 | 92.23 | 92.28 | 91.02 | 91.22 | 206,128 | -0.69(-0.75%) |
Nov 15, 2013 | 91.86 | 91.92 | 91.55 | 91.91 | 121,795 | +0.32(+0.35%) |
Nov 14, 2013 | 91.28 | 91.71 | 91.11 | 91.58 | 111,276 | +1.87(+2.08%) |
Nov 12, 2013 | 89.85 | 89.89 | 89.30 | 89.72 | 50,069 | -0.09(-0.10%) |
Nov 11, 2013 | 89.79 | 89.97 | 89.35 | 89.81 | 86,471 | +0.19(+0.21%) |
Nov 08, 2013 | 88.40 | 89.62 | 88.30 | 89.62 | 105,995 | +1.34(+1.51%) |
Nov 07, 2013 | 90.40 | 90.49 | 88.15 | 88.29 | 184,350 | -1.83(-2.03%) |
Nov 06, 2013 | 90.91 | 90.91 | 89.89 | 90.11 | 88,882 | -0.31(-0.34%) |
Nov 05, 2013 | 90.21 | 90.55 | 89.58 | 90.42 | 99,307 | +0.03(+0.03%) |
Nov 04, 2013 | 90.35 | 90.42 | 89.91 | 90.39 | 89,440 | +0.42(+0.47%) |
Nov 01, 2013 | 90.05 | 90.22 | 89.45 | 89.97 | 73,276 | +0.14(+0.16%) |
Oct 31, 2013 | 89.67 | 90.33 | 89.42 | 89.83 | 104,589 | +0.19(+0.21%) |
Oct 30, 2013 | 90.37 | 90.49 | 89.21 | 89.64 | 105,015 | -0.47(-0.52%) |
Oct 29, 2013 | 89.84 | 90.11 | 89.56 | 90.11 | 134,378 | +0.51(+0.56%) |
Oct 28, 2013 | 89.85 | 89.87 | 89.35 | 89.60 | 114,637 | -0.22(-0.24%) |
Oct 25, 2013 | 89.84 | 89.97 | 89.38 | 89.82 | 90,333 | +0.43(+0.48%) |
Oct 24, 2013 | 88.94 | 89.40 | 88.58 | 89.40 | 109,419 | +0.87(+0.99%) |
Oct 23, 2013 | 88.77 | 88.99 | 88.24 | 88.52 | 110,113 | -0.50(-0.56%) |
Oct 22, 2013 | 88.85 | 89.32 | 88.46 | 89.02 | 173,378 | +0.57(+0.64%) |
Oct 21, 2013 | 88.47 | 88.47 | 88.08 | 88.45 | 115,511 | +0.16(+0.18%) |
Oct 18, 2013 | 88.08 | 88.42 | 87.79 | 88.30 | 155,185 | +0.57(+0.65%) |
Oct 17, 2013 | 86.97 | 87.75 | 86.78 | 87.73 | 162,368 | +0.41(+0.47%) |
Oct 16, 2013 | 86.65 | 87.32 | 86.46 | 87.32 | 241,950 | +1.26(+1.47%) |
Oct 15, 2013 | 86.66 | 86.66 | 85.86 | 86.05 | 168,862 | -0.70(-0.80%) |
Oct 14, 2013 | 85.81 | 86.81 | 85.79 | 86.75 | 109,167 | +0.44(+0.51%) |
Oct 11, 2013 | 85.57 | 86.44 | 85.54 | 86.32 | 136,809 | +0.65(+0.75%) |
Oct 10, 2013 | 84.73 | 85.75 | 84.73 | 85.67 | 124,573 | +1.85(+2.21%) |
Oct 09, 2013 | 84.27 | 84.27 | 83.13 | 83.82 | 194,163 | -0.24(-0.28%) |
Oct 08, 2013 | 85.67 | 85.68 | 84.06 | 84.06 | 163,237 | -1.57(-1.83%) |
Oct 07, 2013 | 85.87 | 86.33 | 85.63 | 85.63 | 99,880 | -1.15(-1.33%) |
Oct 04, 2013 | 86.16 | 86.87 | 86.01 | 86.78 | 125,124 | +0.67(+0.78%) |
Oct 03, 2013 | 86.80 | 86.93 | 85.60 | 86.11 | 97,606 | -0.79(-0.91%) |
Oct 02, 2013 | 86.66 | 87.03 | 86.28 | 86.90 | 134,390 | -0.13(-0.15%) |