Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 87.81 | 87.51 | 87.51 | 87.51 | 110,151 | -0.19(-0.21%) |
Dec 30, 2013 | 87.76 | 88.01 | 87.61 | 87.70 | 136,270 | -0.07(-0.08%) |
Dec 27, 2013 | 88.14 | 88.14 | 87.24 | 87.77 | 142,202 | -0.26(-0.30%) |
Dec 26, 2013 | 88.09 | 88.42 | 87.34 | 88.03 | 77,170 | +0.06(+0.06%) |
Dec 24, 2013 | 88.16 | 88.62 | 87.76 | 87.98 | 77,114 | +0.02(+0.02%) |
Dec 23, 2013 | 87.21 | 88.01 | 87.07 | 87.96 | 160,632 | +0.75(+0.86%) |
Dec 20, 2013 | 87.00 | 87.63 | 86.63 | 87.21 | 415,024 | +0.05(+0.05%) |
Dec 19, 2013 | 87.95 | 87.95 | 86.62 | 87.17 | 296,144 | -0.87(-0.98%) |
Dec 18, 2013 | 87.51 | 88.23 | 86.61 | 88.03 | 363,113 | +0.53(+0.61%) |
Dec 17, 2013 | 88.01 | 88.01 | 86.11 | 87.50 | 339,090 | -0.73(-0.82%) |
Dec 16, 2013 | 88.51 | 89.45 | 88.10 | 88.23 | 319,589 | +0.38(+0.44%) |
Dec 13, 2013 | 88.92 | 88.93 | 87.64 | 87.85 | 246,031 | -0.63(-0.72%) |
Dec 12, 2013 | 88.39 | 89.11 | 87.98 | 88.48 | 147,903 | +0.08(+0.09%) |
Dec 11, 2013 | 90.05 | 90.05 | 88.27 | 88.40 | 255,590 | -1.45(-1.61%) |
Dec 10, 2013 | 90.24 | 90.44 | 89.75 | 89.84 | 169,214 | -0.76(-0.83%) |
Dec 09, 2013 | 90.70 | 91.22 | 89.55 | 90.60 | 201,054 | -0.01(-0.01%) |
Dec 06, 2013 | 90.03 | 91.27 | 89.93 | 90.61 | 126,376 | +0.74(+0.82%) |
Dec 05, 2013 | 90.18 | 90.60 | 89.29 | 89.87 | 165,362 | -0.43(-0.47%) |
Dec 04, 2013 | 90.06 | 90.78 | 89.40 | 90.30 | 455,370 | -0.22(-0.25%) |
Dec 03, 2013 | 90.52 | 90.66 | 89.54 | 90.52 | 229,530 | -0.34(-0.37%) |
Dec 02, 2013 | 91.68 | 91.93 | 90.17 | 90.86 | 503,225 | -0.80(-0.87%) |
Nov 29, 2013 | 92.00 | 92.36 | 91.48 | 91.66 | 75,131 | -0.33(-0.35%) |
Nov 27, 2013 | 92.18 | 92.38 | 91.50 | 91.99 | 205,388 | -0.15(-0.16%) |
Nov 26, 2013 | 91.11 | 92.42 | 90.85 | 92.14 | 235,684 | +0.83(+0.91%) |
Nov 25, 2013 | 90.63 | 92.38 | 90.63 | 91.31 | 150,060 | +0.61(+0.67%) |
Nov 22, 2013 | 90.65 | 91.28 | 89.99 | 90.70 | 179,226 | -0.05(-0.05%) |
Nov 21, 2013 | 89.70 | 90.89 | 89.66 | 90.75 | 173,506 | +1.05(+1.17%) |
Nov 20, 2013 | 89.78 | 89.80 | 88.56 | 89.69 | 236,197 | +0.21(+0.23%) |
Nov 19, 2013 | 88.15 | 89.74 | 88.05 | 89.49 | 270,822 | +1.33(+1.51%) |
Nov 18, 2013 | 88.24 | 88.94 | 87.99 | 88.15 | 322,360 | -0.08(-0.10%) |
Nov 15, 2013 | 88.37 | 88.69 | 88.23 | 88.24 | 368,204 | -0.37(-0.42%) |
Nov 14, 2013 | 88.86 | 89.15 | 88.40 | 88.61 | 242,393 | -0.24(-0.27%) |
Nov 13, 2013 | 87.64 | 88.88 | 87.54 | 88.85 | 247,791 | +1.05(+1.20%) |
Nov 12, 2013 | 87.32 | 88.01 | 86.95 | 87.80 | 576,918 | +0.46(+0.52%) |
Nov 11, 2013 | 85.88 | 87.56 | 85.61 | 87.34 | 301,001 | +0.98(+1.13%) |
Nov 08, 2013 | 85.37 | 86.43 | 85.37 | 86.37 | 139,917 | +0.63(+0.74%) |
Nov 07, 2013 | 86.43 | 87.00 | 85.72 | 85.74 | 225,694 | -0.69(-0.80%) |
Nov 06, 2013 | 86.59 | 86.80 | 85.89 | 86.43 | 194,003 | +0.02(+0.02%) |
Nov 05, 2013 | 86.18 | 86.54 | 85.66 | 86.41 | 183,489 | -0.37(-0.43%) |
Nov 04, 2013 | 86.37 | 86.80 | 85.47 | 86.78 | 395,908 | +0.84(+0.97%) |
Nov 01, 2013 | 85.70 | 86.34 | 85.07 | 85.94 | 188,352 | +0.31(+0.36%) |
Oct 31, 2013 | 85.15 | 86.29 | 85.03 | 85.64 | 454,379 | +0.64(+0.75%) |
Oct 30, 2013 | 82.24 | 85.38 | 81.19 | 84.99 | 673,747 | +3.80(+4.68%) |
Oct 29, 2013 | 80.78 | 81.20 | 80.42 | 81.19 | 267,906 | +0.63(+0.78%) |
Oct 28, 2013 | 80.42 | 81.06 | 80.09 | 80.56 | 127,841 | +0.05(+0.06%) |
Oct 25, 2013 | 80.34 | 80.68 | 79.97 | 80.52 | 178,950 | +0.25(+0.31%) |
Oct 24, 2013 | 81.16 | 81.43 | 80.11 | 80.27 | 163,296 | -0.86(-1.06%) |
Oct 23, 2013 | 80.14 | 81.13 | 80.12 | 81.13 | 219,925 | +0.81(+1.01%) |
Oct 22, 2013 | 80.34 | 80.78 | 79.89 | 80.32 | 423,520 | +0.03(+0.03%) |
Oct 21, 2013 | 80.05 | 80.77 | 79.85 | 80.29 | 445,616 | +0.18(+0.22%) |
Oct 18, 2013 | 80.26 | 80.29 | 78.86 | 80.12 | 207,349 | -0.07(-0.09%) |
Oct 17, 2013 | 79.02 | 80.24 | 78.89 | 80.19 | 163,485 | +0.88(+1.11%) |
Oct 16, 2013 | 78.90 | 79.48 | 78.77 | 79.31 | 210,163 | +0.97(+1.23%) |
Oct 15, 2013 | 78.81 | 78.96 | 78.31 | 78.34 | 221,752 | -0.78(-0.99%) |
Oct 14, 2013 | 77.93 | 79.22 | 77.90 | 79.12 | 224,441 | +1.03(+1.32%) |
Oct 11, 2013 | 77.12 | 78.13 | 76.91 | 78.09 | 163,024 | +0.72(+0.92%) |
Oct 10, 2013 | 77.20 | 77.57 | 76.90 | 77.38 | 237,378 | +0.54(+0.70%) |
Oct 09, 2013 | 76.24 | 77.05 | 76.20 | 76.84 | 353,879 | +0.61(+0.80%) |
Oct 08, 2013 | 76.45 | 76.78 | 76.11 | 76.22 | 195,210 | -0.28(-0.36%) |
Oct 07, 2013 | 76.12 | 76.98 | 75.76 | 76.50 | 208,427 | -0.06(-0.07%) |
Oct 04, 2013 | 76.48 | 76.77 | 76.41 | 76.56 | 123,320 | -0.01(-0.01%) |
Oct 03, 2013 | 76.64 | 77.15 | 75.82 | 76.57 | 385,177 | -0.07(-0.10%) |
Oct 02, 2013 | 76.43 | 76.87 | 75.84 | 76.64 | 193,609 | +0.00(+0.00%) |