Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.74 | 95.60 | 95.60 | 95.60 | 1,471,185 | +0.20(+0.21%) |
Dec 30, 2013 | 95.54 | 95.88 | 95.24 | 95.40 | 1,011,918 | +0.19(+0.20%) |
Dec 27, 2013 | 95.48 | 95.83 | 94.98 | 95.21 | 1,239,036 | -0.08(-0.08%) |
Dec 26, 2013 | 95.33 | 95.67 | 95.25 | 95.29 | 1,456,462 | -0.05(-0.05%) |
Dec 24, 2013 | 95.34 | 95.46 | 94.93 | 95.34 | 762,570 | +0.00(+0.00%) |
Dec 23, 2013 | 95.66 | 95.69 | 94.89 | 95.34 | 1,471,080 | +0.13(+0.13%) |
Dec 20, 2013 | 94.73 | 95.62 | 94.53 | 95.21 | 3,743,905 | +0.43(+0.46%) |
Dec 19, 2013 | 94.76 | 95.13 | 94.18 | 94.77 | 2,909,317 | -0.41(-0.43%) |
Dec 18, 2013 | 94.46 | 95.26 | 93.05 | 95.18 | 3,934,476 | +0.76(+0.81%) |
Dec 17, 2013 | 94.92 | 95.07 | 93.99 | 94.42 | 2,136,507 | -0.36(-0.38%) |
Dec 16, 2013 | 94.78 | 95.50 | 94.40 | 94.78 | 2,575,943 | +0.07(+0.08%) |
Dec 13, 2013 | 95.62 | 95.62 | 94.31 | 94.71 | 2,144,766 | -0.25(-0.26%) |
Dec 12, 2013 | 94.96 | 95.91 | 94.86 | 94.96 | 2,509,626 | -0.28(-0.30%) |
Dec 11, 2013 | 94.83 | 96.63 | 93.95 | 95.24 | 7,610,243 | -1.18(-1.22%) |
Dec 10, 2013 | 97.56 | 97.57 | 96.36 | 96.42 | 3,936,536 | -1.30(-1.33%) |
Dec 09, 2013 | 98.36 | 98.66 | 97.50 | 97.72 | 2,729,407 | -0.32(-0.33%) |
Dec 06, 2013 | 97.99 | 98.11 | 97.21 | 98.04 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.59 | 98.28 | 96.79 | 97.15 | 4,142,981 | -1.62(-1.64%) |
Dec 04, 2013 | 99.01 | 99.97 | 98.28 | 98.77 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.38 | 99.58 | 98.77 | 99.46 | 2,198,561 | +0.10(+0.11%) |
Dec 02, 2013 | 100.93 | 100.96 | 99.16 | 99.35 | 1,798,869 | -1.40(-1.39%) |
Nov 29, 2013 | 100.97 | 101.23 | 100.52 | 100.75 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.93 | 101.12 | 100.56 | 100.71 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.57 | 101.30 | 100.44 | 100.55 | 1,983,576 | +0.01(+0.01%) |
Nov 25, 2013 | 100.94 | 101.31 | 100.32 | 100.54 | 1,732,510 | -0.03(-0.03%) |
Nov 22, 2013 | 99.81 | 100.69 | 99.60 | 100.57 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.76 | 99.76 | 98.24 | 99.51 | 1,446,697 | +0.91(+0.92%) |
Nov 20, 2013 | 99.60 | 99.77 | 98.34 | 98.60 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.23 | 99.68 | 98.89 | 99.30 | 1,535,770 | +0.26(+0.26%) |
Nov 18, 2013 | 100.13 | 100.13 | 98.73 | 99.05 | 1,652,808 | -0.79(-0.79%) |
Nov 15, 2013 | 99.33 | 100.16 | 99.11 | 99.83 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 99.11 | 99.65 | 98.68 | 99.39 | 1,852,540 | +0.46(+0.46%) |
Nov 13, 2013 | 97.92 | 98.93 | 97.67 | 98.93 | 2,090,681 | +0.83(+0.84%) |
Nov 12, 2013 | 97.43 | 98.33 | 97.36 | 98.11 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.34 | 99.08 | 97.83 | 98.56 | 1,592,194 | +0.19(+0.20%) |
Nov 08, 2013 | 97.91 | 98.45 | 97.04 | 98.37 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.94 | 99.94 | 98.15 | 98.37 | 3,067,662 | -1.03(-1.04%) |
Nov 06, 2013 | 96.50 | 99.80 | 96.40 | 99.40 | 3,821,733 | +3.16(+3.28%) |
Nov 05, 2013 | 96.26 | 96.49 | 95.42 | 96.25 | 1,767,796 | -0.17(-0.17%) |
Nov 04, 2013 | 96.14 | 96.46 | 95.55 | 96.42 | 1,982,113 | +0.58(+0.60%) |
Nov 01, 2013 | 95.11 | 95.98 | 94.98 | 95.84 | 0 | +1.30(+1.37%) |
Oct 31, 2013 | 94.43 | 95.02 | 94.12 | 94.54 | 1,975,099 | +0.19(+0.20%) |
Oct 30, 2013 | 95.01 | 95.26 | 93.91 | 94.35 | 1,382,751 | -0.79(-0.83%) |
Oct 29, 2013 | 94.28 | 95.33 | 94.04 | 95.14 | 2,346,289 | +1.12(+1.19%) |
Oct 28, 2013 | 93.10 | 94.77 | 93.10 | 94.02 | 2,247,188 | +0.73(+0.78%) |
Oct 25, 2013 | 92.91 | 93.31 | 92.37 | 93.29 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.57 | 93.58 | 92.28 | 93.13 | 2,808,399 | -0.74(-0.79%) |
Oct 23, 2013 | 93.94 | 94.57 | 93.76 | 93.87 | 1,476,725 | -0.52(-0.55%) |
Oct 22, 2013 | 93.88 | 95.25 | 93.81 | 94.39 | 1,725,592 | +0.34(+0.37%) |
Oct 21, 2013 | 94.07 | 94.14 | 93.54 | 94.04 | 1,815,379 | -0.21(-0.22%) |
Oct 18, 2013 | 94.80 | 94.82 | 93.44 | 94.25 | 3,404,909 | -0.50(-0.52%) |
Oct 17, 2013 | 93.92 | 95.10 | 93.82 | 94.75 | 2,620,756 | +0.72(+0.77%) |
Oct 16, 2013 | 93.16 | 94.13 | 92.63 | 94.03 | 2,293,988 | +1.60(+1.73%) |
Oct 15, 2013 | 92.75 | 93.03 | 92.35 | 92.43 | 1,876,112 | -0.72(-0.77%) |
Oct 14, 2013 | 92.15 | 93.18 | 92.15 | 93.15 | 1,489,169 | +0.29(+0.31%) |
Oct 11, 2013 | 92.27 | 92.94 | 91.93 | 92.86 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 92.12 | 92.91 | 91.44 | 92.70 | 2,965,031 | +0.89(+0.97%) |
Oct 09, 2013 | 89.00 | 92.32 | 88.25 | 91.81 | 7,303,587 | +1.91(+2.12%) |
Oct 08, 2013 | 90.93 | 91.17 | 89.83 | 89.90 | 2,670,619 | -0.96(-1.06%) |
Oct 07, 2013 | 91.18 | 91.47 | 90.82 | 90.86 | 1,610,564 | -0.83(-0.90%) |
Oct 04, 2013 | 91.48 | 92.09 | 91.36 | 91.69 | 1,354,210 | +0.02(+0.02%) |
Oct 03, 2013 | 91.61 | 92.25 | 91.26 | 91.67 | 2,004,826 | -0.32(-0.35%) |
Oct 02, 2013 | 91.83 | 92.21 | 91.59 | 91.99 | 2,039,390 | -0.14(-0.16%) |