Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.05 | 94.79 | 94.79 | 94.79 | 72,461 | -0.53(-0.55%) |
Dec 30, 2013 | 95.11 | 95.33 | 95.04 | 95.31 | 42,120 | +0.44(+0.47%) |
Dec 27, 2013 | 94.98 | 95.11 | 94.79 | 94.87 | 18,344 | -0.20(-0.21%) |
Dec 26, 2013 | 95.04 | 95.11 | 94.93 | 95.06 | 47,845 | -0.14(-0.14%) |
Dec 24, 2013 | 95.29 | 95.35 | 95.08 | 95.20 | 7,542 | -0.43(-0.45%) |
Dec 23, 2013 | 96.02 | 96.08 | 95.63 | 95.63 | 25,981 | -0.57(-0.59%) |
Dec 20, 2013 | 95.90 | 96.21 | 95.73 | 96.21 | 15,225 | +0.76(+0.79%) |
Dec 19, 2013 | 95.47 | 95.56 | 95.38 | 95.45 | 33,565 | -0.18(-0.19%) |
Dec 18, 2013 | 95.77 | 96.20 | 95.51 | 95.63 | 79,230 | -0.43(-0.45%) |
Dec 17, 2013 | 95.64 | 96.06 | 95.64 | 96.06 | 22,379 | +0.33(+0.34%) |
Dec 16, 2013 | 96.03 | 96.10 | 95.63 | 95.73 | 18,115 | -0.09(-0.10%) |
Dec 13, 2013 | 95.81 | 95.91 | 95.70 | 95.82 | 20,233 | +0.28(+0.29%) |
Dec 12, 2013 | 95.70 | 95.75 | 95.52 | 95.54 | 18,386 | -0.26(-0.27%) |
Dec 11, 2013 | 96.08 | 96.26 | 95.80 | 95.80 | 13,950 | -0.46(-0.48%) |
Dec 10, 2013 | 96.18 | 96.33 | 96.10 | 96.26 | 14,379 | +0.48(+0.50%) |
Dec 09, 2013 | 95.81 | 95.90 | 95.69 | 95.78 | 14,694 | +0.16(+0.17%) |
Dec 06, 2013 | 95.59 | 95.85 | 95.48 | 95.62 | 6,877 | +0.09(+0.09%) |
Dec 05, 2013 | 95.46 | 95.71 | 95.42 | 95.53 | 7,673 | -0.13(-0.14%) |
Dec 04, 2013 | 95.74 | 95.84 | 95.53 | 95.67 | 15,462 | -0.57(-0.60%) |
Dec 03, 2013 | 96.30 | 96.45 | 96.22 | 96.24 | 24,249 | +0.18(+0.19%) |
Dec 02, 2013 | 96.35 | 96.36 | 95.99 | 96.06 | 19,828 | -0.50(-0.52%) |
Nov 29, 2013 | 96.35 | 96.65 | 96.35 | 96.56 | 34,809 | -0.06(-0.06%) |
Nov 27, 2013 | 96.81 | 96.84 | 96.31 | 96.62 | 42,838 | -0.21(-0.22%) |
Nov 26, 2013 | 96.86 | 97.05 | 96.81 | 96.83 | 10,484 | +0.23(+0.24%) |
Nov 25, 2013 | 96.41 | 96.67 | 96.41 | 96.60 | 13,258 | +0.15(+0.16%) |
Nov 22, 2013 | 96.27 | 96.55 | 96.26 | 96.44 | 17,098 | +0.47(+0.49%) |
Nov 21, 2013 | 95.75 | 96.14 | 95.57 | 95.97 | 33,408 | -0.01(-0.01%) |
Nov 20, 2013 | 96.88 | 97.08 | 95.86 | 95.98 | 21,579 | -0.93(-0.96%) |
Nov 19, 2013 | 97.13 | 97.13 | 96.87 | 96.91 | 12,292 | -0.49(-0.50%) |
Nov 18, 2013 | 96.96 | 97.40 | 96.96 | 97.40 | 9,207 | +0.39(+0.40%) |
Nov 15, 2013 | 96.93 | 97.03 | 96.76 | 97.01 | 41,733 | +0.05(+0.05%) |
Nov 14, 2013 | 96.69 | 97.08 | 96.65 | 96.96 | 20,440 | +0.80(+0.83%) |
Nov 12, 2013 | 96.14 | 96.23 | 96.10 | 96.17 | 294,998 | +0.08(+0.08%) |
Nov 11, 2013 | 95.64 | 96.29 | 95.64 | 96.09 | 9,709 | -0.12(-0.13%) |
Nov 08, 2013 | 96.46 | 96.46 | 96.18 | 96.21 | 71,665 | -1.47(-1.51%) |
Nov 07, 2013 | 97.24 | 97.74 | 97.24 | 97.69 | 9,364 | +0.42(+0.43%) |
Nov 06, 2013 | 97.21 | 97.29 | 97.15 | 97.27 | 34,793 | +0.23(+0.23%) |
Nov 05, 2013 | 97.36 | 97.36 | 96.97 | 97.04 | 52,924 | -0.68(-0.70%) |
Nov 04, 2013 | 97.74 | 97.92 | 97.71 | 97.73 | 12,389 | +0.04(+0.05%) |
Nov 01, 2013 | 98.10 | 98.10 | 97.57 | 97.68 | 44,353 | -0.66(-0.67%) |
Oct 31, 2013 | 98.56 | 98.67 | 98.06 | 98.34 | 26,283 | -0.04(-0.04%) |
Oct 30, 2013 | 98.85 | 98.92 | 98.32 | 98.38 | 12,376 | -0.27(-0.28%) |
Oct 29, 2013 | 98.36 | 98.68 | 97.79 | 98.65 | 8,245 | +0.14(+0.14%) |
Oct 28, 2013 | 98.52 | 98.68 | 98.51 | 98.51 | 14,739 | -0.12(-0.12%) |
Oct 25, 2013 | 98.62 | 98.78 | 98.59 | 98.63 | 7,993 | +0.14(+0.14%) |
Oct 24, 2013 | 98.79 | 98.79 | 98.49 | 98.49 | 17,658 | -0.23(-0.23%) |
Oct 23, 2013 | 98.58 | 98.92 | 98.57 | 98.72 | 3,732 | +0.35(+0.35%) |
Oct 22, 2013 | 98.31 | 98.46 | 98.23 | 98.37 | 13,077 | +0.76(+0.78%) |
Oct 21, 2013 | 97.71 | 97.71 | 97.53 | 97.61 | 11,505 | -0.30(-0.31%) |
Oct 18, 2013 | 97.86 | 97.94 | 97.79 | 97.91 | 4,256 | +0.19(+0.19%) |
Oct 17, 2013 | 97.51 | 97.89 | 97.44 | 97.72 | 27,228 | +0.67(+0.69%) |
Oct 16, 2013 | 96.27 | 97.05 | 96.22 | 97.05 | 46,168 | +0.65(+0.68%) |
Oct 15, 2013 | 96.75 | 96.75 | 96.40 | 96.40 | 6,090 | +0.06(+0.06%) |
Oct 14, 2013 | 96.90 | 97.00 | 96.31 | 96.34 | 8,141 | -0.55(-0.57%) |
Oct 11, 2013 | 97.33 | 97.37 | 96.90 | 96.90 | 84,432 | +0.11(+0.11%) |
Oct 10, 2013 | 96.56 | 96.84 | 96.43 | 96.79 | 98,773 | -0.25(-0.26%) |
Oct 09, 2013 | 97.19 | 97.26 | 96.97 | 97.04 | 21,447 | -0.25(-0.26%) |
Oct 08, 2013 | 97.26 | 97.49 | 97.15 | 97.29 | 27,580 | -0.01(-0.01%) |
Oct 07, 2013 | 97.47 | 97.61 | 97.25 | 97.30 | 4,253 | +0.21(+0.22%) |
Oct 04, 2013 | 97.23 | 97.23 | 96.97 | 97.09 | 39,493 | -0.27(-0.28%) |
Oct 03, 2013 | 97.16 | 97.61 | 97.16 | 97.36 | 10,807 | -0.02(-0.02%) |
Oct 02, 2013 | 97.37 | 97.64 | 97.26 | 97.38 | 15,866 | +0.23(+0.24%) |