Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.89 | 95.75 | 95.75 | 95.75 | 1,468,828 | +0.20(+0.21%) |
Dec 30, 2013 | 95.70 | 96.04 | 95.39 | 95.55 | 1,010,297 | +0.19(+0.20%) |
Dec 27, 2013 | 95.63 | 95.99 | 95.13 | 95.36 | 1,237,051 | -0.08(-0.08%) |
Dec 26, 2013 | 95.48 | 95.83 | 95.41 | 95.44 | 1,454,128 | -0.05(-0.05%) |
Dec 24, 2013 | 95.49 | 95.62 | 95.08 | 95.49 | 761,348 | +0.00(+0.00%) |
Dec 23, 2013 | 95.82 | 95.84 | 95.04 | 95.49 | 1,468,722 | +0.13(+0.13%) |
Dec 20, 2013 | 94.88 | 95.78 | 94.68 | 95.36 | 3,737,906 | +0.43(+0.46%) |
Dec 19, 2013 | 94.91 | 95.29 | 94.33 | 94.93 | 2,904,655 | -0.41(-0.43%) |
Dec 18, 2013 | 94.61 | 95.42 | 93.20 | 95.34 | 3,928,171 | +0.76(+0.81%) |
Dec 17, 2013 | 95.07 | 95.22 | 94.14 | 94.57 | 2,133,083 | -0.36(-0.38%) |
Dec 16, 2013 | 94.93 | 95.66 | 94.55 | 94.93 | 2,571,815 | +0.07(+0.08%) |
Dec 13, 2013 | 95.78 | 95.78 | 94.46 | 94.86 | 2,141,329 | -0.25(-0.26%) |
Dec 12, 2013 | 95.11 | 96.06 | 95.01 | 95.11 | 2,505,604 | -0.28(-0.30%) |
Dec 11, 2013 | 94.98 | 96.78 | 94.10 | 95.39 | 7,598,048 | -1.18(-1.22%) |
Dec 10, 2013 | 97.72 | 97.73 | 96.52 | 96.57 | 3,930,228 | -1.30(-1.33%) |
Dec 09, 2013 | 98.52 | 98.82 | 97.65 | 97.88 | 2,725,033 | -0.32(-0.33%) |
Dec 06, 2013 | 98.15 | 98.27 | 97.36 | 98.20 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.75 | 98.43 | 96.94 | 97.31 | 4,136,342 | -1.63(-1.64%) |
Dec 04, 2013 | 99.17 | 100.13 | 98.44 | 98.93 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.54 | 99.74 | 98.93 | 99.62 | 2,195,038 | +0.10(+0.11%) |
Dec 02, 2013 | 101.10 | 101.12 | 99.32 | 99.51 | 1,795,986 | -1.40(-1.39%) |
Nov 29, 2013 | 101.13 | 101.40 | 100.68 | 100.91 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 101.09 | 101.28 | 100.73 | 100.87 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.73 | 101.47 | 100.60 | 100.71 | 1,980,397 | +0.01(+0.01%) |
Nov 25, 2013 | 101.10 | 101.47 | 100.48 | 100.70 | 1,729,734 | -0.03(-0.03%) |
Nov 22, 2013 | 99.97 | 100.85 | 99.76 | 100.73 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.92 | 99.92 | 98.40 | 99.67 | 1,444,378 | +0.91(+0.92%) |
Nov 20, 2013 | 99.76 | 99.93 | 98.50 | 98.76 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.39 | 99.84 | 99.05 | 99.46 | 1,533,309 | +0.26(+0.26%) |
Nov 18, 2013 | 100.29 | 100.29 | 98.89 | 99.21 | 1,650,160 | -0.79(-0.79%) |
Nov 15, 2013 | 99.49 | 100.31 | 99.27 | 99.99 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.27 | 99.81 | 98.84 | 99.55 | 1,849,571 | +0.46(+0.46%) |
Nov 13, 2013 | 98.08 | 99.09 | 97.83 | 99.09 | 2,087,330 | +0.83(+0.84%) |
Nov 12, 2013 | 97.59 | 98.49 | 97.52 | 98.26 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.50 | 99.24 | 97.98 | 98.72 | 1,589,643 | +0.19(+0.20%) |
Nov 08, 2013 | 98.07 | 98.61 | 97.20 | 98.53 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 100.10 | 100.10 | 98.31 | 98.53 | 3,062,746 | -1.04(-1.04%) |
Nov 06, 2013 | 96.65 | 99.96 | 96.55 | 99.56 | 3,815,609 | +3.16(+3.28%) |
Nov 05, 2013 | 96.42 | 96.64 | 95.58 | 96.40 | 1,764,964 | -0.17(-0.17%) |
Nov 04, 2013 | 96.30 | 96.62 | 95.70 | 96.57 | 1,978,937 | +0.58(+0.60%) |
Nov 01, 2013 | 95.26 | 96.14 | 95.13 | 95.99 | 0 | +1.30(+1.37%) |
Oct 31, 2013 | 94.58 | 95.17 | 94.27 | 94.69 | 1,971,934 | +0.19(+0.20%) |
Oct 30, 2013 | 95.17 | 95.42 | 94.06 | 94.50 | 1,380,535 | -0.79(-0.83%) |
Oct 29, 2013 | 94.43 | 95.49 | 94.19 | 95.29 | 2,342,529 | +1.12(+1.19%) |
Oct 28, 2013 | 93.25 | 94.93 | 93.25 | 94.17 | 2,243,587 | +0.73(+0.78%) |
Oct 25, 2013 | 93.06 | 93.46 | 92.52 | 93.44 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.72 | 93.73 | 92.43 | 93.28 | 2,803,899 | -0.74(-0.79%) |
Oct 23, 2013 | 94.09 | 94.72 | 93.91 | 94.02 | 1,474,359 | -0.52(-0.55%) |
Oct 22, 2013 | 94.03 | 95.41 | 93.96 | 94.54 | 1,722,827 | +0.35(+0.37%) |
Oct 21, 2013 | 94.22 | 94.29 | 93.69 | 94.20 | 1,812,470 | -0.21(-0.22%) |
Oct 18, 2013 | 94.95 | 94.97 | 93.59 | 94.40 | 3,399,453 | -0.50(-0.52%) |
Oct 17, 2013 | 94.08 | 95.25 | 93.97 | 94.90 | 2,616,557 | +0.72(+0.77%) |
Oct 16, 2013 | 93.30 | 94.28 | 92.78 | 94.18 | 2,290,312 | +1.61(+1.73%) |
Oct 15, 2013 | 92.90 | 93.18 | 92.50 | 92.57 | 1,873,106 | -0.72(-0.77%) |
Oct 14, 2013 | 92.29 | 93.33 | 92.29 | 93.30 | 1,486,783 | +0.29(+0.31%) |
Oct 11, 2013 | 92.41 | 93.09 | 92.08 | 93.01 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 92.27 | 93.06 | 91.59 | 92.85 | 2,960,280 | +0.89(+0.97%) |
Oct 09, 2013 | 89.14 | 92.47 | 88.39 | 91.96 | 7,291,884 | +1.91(+2.12%) |
Oct 08, 2013 | 91.07 | 91.31 | 89.97 | 90.05 | 2,666,340 | -0.96(-1.06%) |
Oct 07, 2013 | 91.33 | 91.62 | 90.97 | 91.01 | 1,607,983 | -0.83(-0.90%) |
Oct 04, 2013 | 91.63 | 92.24 | 91.51 | 91.84 | 1,352,040 | +0.02(+0.02%) |
Oct 03, 2013 | 91.76 | 92.40 | 91.40 | 91.82 | 2,001,613 | -0.32(-0.35%) |
Oct 02, 2013 | 91.98 | 92.36 | 91.74 | 92.14 | 2,036,122 | -0.14(-0.16%) |