Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 99.34 | 99.52 | 99.52 | 99.52 | 2,602,309 | +0.59(+0.60%) |
Dec 30, 2013 | 98.69 | 99.09 | 98.48 | 98.93 | 2,415,932 | +0.05(+0.05%) |
Dec 27, 2013 | 98.47 | 98.91 | 98.31 | 98.88 | 2,670,805 | +0.75(+0.77%) |
Dec 26, 2013 | 97.42 | 98.40 | 97.23 | 98.13 | 3,041,515 | +0.92(+0.95%) |
Dec 24, 2013 | 97.37 | 97.45 | 96.75 | 97.20 | 1,848,571 | +0.13(+0.14%) |
Dec 23, 2013 | 97.28 | 97.52 | 96.73 | 97.07 | 4,847,542 | +0.06(+0.06%) |
Dec 20, 2013 | 97.05 | 97.98 | 96.93 | 97.01 | 8,254,180 | +0.22(+0.23%) |
Dec 19, 2013 | 95.83 | 96.87 | 95.60 | 96.79 | 5,704,778 | +0.43(+0.45%) |
Dec 18, 2013 | 93.29 | 96.37 | 93.29 | 96.36 | 7,861,611 | +3.13(+3.36%) |
Dec 17, 2013 | 92.54 | 93.39 | 92.23 | 93.23 | 8,747,362 | +2.65(+2.92%) |
Dec 16, 2013 | 89.97 | 91.37 | 89.74 | 90.58 | 3,953,568 | +0.87(+0.97%) |
Dec 13, 2013 | 90.14 | 90.36 | 89.39 | 89.71 | 2,457,070 | -0.11(-0.12%) |
Dec 12, 2013 | 89.85 | 90.39 | 89.39 | 89.82 | 3,504,503 | -0.13(-0.15%) |
Dec 11, 2013 | 91.35 | 92.00 | 89.91 | 89.95 | 5,492,822 | -0.55(-0.61%) |
Dec 10, 2013 | 90.87 | 91.20 | 90.49 | 90.50 | 3,316,206 | -0.72(-0.79%) |
Dec 09, 2013 | 91.18 | 91.66 | 91.10 | 91.23 | 2,909,269 | -0.03(-0.03%) |
Dec 06, 2013 | 90.96 | 91.39 | 90.72 | 91.26 | 4,067,487 | +1.26(+1.40%) |
Dec 05, 2013 | 89.69 | 90.58 | 89.56 | 89.99 | 4,003,840 | +0.26(+0.29%) |
Dec 04, 2013 | 89.37 | 90.53 | 89.04 | 89.73 | 4,863,075 | -0.10(-0.11%) |
Dec 03, 2013 | 89.45 | 90.60 | 88.80 | 89.83 | 11,076,753 | -0.77(-0.85%) |
Dec 02, 2013 | 93.43 | 93.66 | 90.39 | 90.60 | 9,704,476 | -4.14(-4.37%) |
Nov 29, 2013 | 94.73 | 95.19 | 94.61 | 94.73 | 2,859,579 | +0.01(+0.01%) |
Nov 27, 2013 | 94.11 | 94.83 | 93.62 | 94.73 | 3,429,645 | +0.96(+1.02%) |
Nov 26, 2013 | 93.27 | 94.11 | 93.19 | 93.77 | 5,940,902 | +0.65(+0.70%) |
Nov 25, 2013 | 93.52 | 93.57 | 92.91 | 93.12 | 3,799,997 | +0.15(+0.16%) |
Nov 22, 2013 | 92.50 | 94.05 | 92.12 | 92.97 | 2,318,048 | +0.48(+0.51%) |
Nov 21, 2013 | 92.02 | 92.53 | 91.95 | 92.49 | 2,221,295 | +0.83(+0.91%) |
Nov 20, 2013 | 91.89 | 92.46 | 91.21 | 91.66 | 3,793,599 | -0.17(-0.18%) |
Nov 19, 2013 | 91.81 | 92.34 | 91.74 | 91.83 | 3,537,689 | -0.06(-0.06%) |
Nov 18, 2013 | 91.73 | 92.15 | 91.63 | 91.88 | 3,042,320 | +0.20(+0.22%) |
Nov 15, 2013 | 91.19 | 91.79 | 91.07 | 91.69 | 3,342,873 | +0.04(+0.05%) |
Nov 14, 2013 | 91.07 | 91.88 | 90.95 | 91.64 | 3,638,889 | +1.01(+1.11%) |
Nov 12, 2013 | 90.49 | 90.80 | 90.06 | 90.63 | 3,439,464 | +0.29(+0.32%) |
Nov 11, 2013 | 90.06 | 90.50 | 89.85 | 90.35 | 2,480,518 | -0.03(-0.03%) |
Nov 08, 2013 | 88.99 | 90.39 | 88.99 | 90.37 | 3,164,257 | +1.12(+1.25%) |
Nov 07, 2013 | 89.78 | 90.30 | 89.13 | 89.26 | 4,514,632 | -0.51(-0.57%) |
Nov 06, 2013 | 89.29 | 89.90 | 89.13 | 89.77 | 2,707,140 | +0.71(+0.80%) |
Nov 05, 2013 | 88.79 | 89.29 | 88.16 | 89.05 | 2,482,831 | -0.14(-0.16%) |
Nov 04, 2013 | 88.95 | 89.31 | 88.66 | 89.19 | 2,466,325 | +0.30(+0.33%) |
Nov 01, 2013 | 89.50 | 89.62 | 88.35 | 88.90 | 2,374,455 | +0.04(+0.04%) |
Oct 31, 2013 | 88.24 | 89.24 | 88.23 | 88.86 | 3,292,103 | +0.75(+0.85%) |
Oct 30, 2013 | 88.66 | 88.95 | 88.09 | 88.11 | 2,984,946 | -0.35(-0.39%) |
Oct 29, 2013 | 88.32 | 88.60 | 87.99 | 88.46 | 2,813,669 | +0.25(+0.29%) |
Oct 28, 2013 | 87.65 | 88.49 | 87.41 | 88.21 | 3,340,054 | +0.35(+0.40%) |
Oct 25, 2013 | 86.89 | 87.88 | 86.76 | 87.85 | 2,909,329 | +0.66(+0.75%) |
Oct 24, 2013 | 86.82 | 88.23 | 86.64 | 87.20 | 5,453,302 | +0.20(+0.24%) |
Oct 23, 2013 | 87.15 | 87.37 | 86.50 | 86.99 | 3,310,158 | -0.42(-0.48%) |
Oct 22, 2013 | 87.10 | 87.78 | 87.05 | 87.41 | 2,908,182 | +0.39(+0.45%) |
Oct 21, 2013 | 86.70 | 87.07 | 86.62 | 87.03 | 2,474,799 | +0.29(+0.33%) |
Oct 18, 2013 | 86.76 | 87.17 | 86.43 | 86.74 | 3,668,824 | +0.16(+0.18%) |
Oct 17, 2013 | 85.25 | 86.76 | 85.23 | 86.58 | 3,940,933 | +1.19(+1.39%) |
Oct 16, 2013 | 85.34 | 85.40 | 84.83 | 85.40 | 3,663,037 | +0.79(+0.93%) |
Oct 15, 2013 | 85.64 | 85.71 | 84.58 | 84.60 | 3,852,897 | -1.12(-1.30%) |
Oct 14, 2013 | 84.92 | 85.93 | 84.73 | 85.72 | 2,643,834 | +0.48(+0.56%) |
Oct 11, 2013 | 84.14 | 85.28 | 83.59 | 85.24 | 3,530,256 | +0.97(+1.16%) |
Oct 10, 2013 | 83.74 | 84.27 | 83.55 | 84.27 | 3,807,887 | +1.25(+1.51%) |
Oct 09, 2013 | 82.80 | 83.29 | 82.37 | 83.02 | 3,536,466 | +0.29(+0.35%) |
Oct 08, 2013 | 83.83 | 84.18 | 82.68 | 82.73 | 4,063,189 | -1.08(-1.29%) |
Oct 07, 2013 | 83.71 | 84.21 | 83.52 | 83.81 | 2,733,699 | -0.50(-0.59%) |
Oct 04, 2013 | 83.58 | 84.53 | 83.41 | 84.31 | 2,809,413 | +0.60(+0.72%) |
Oct 03, 2013 | 83.82 | 84.10 | 83.24 | 83.71 | 3,577,168 | -0.46(-0.55%) |
Oct 02, 2013 | 84.12 | 84.44 | 83.63 | 84.17 | 2,900,186 | -0.30(-0.35%) |