Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 98.85 | 98.29 | 98.29 | 98.29 | 576,416 | -0.29(-0.30%) |
Dec 30, 2013 | 97.20 | 98.71 | 96.93 | 98.58 | 562,790 | +1.15(+1.18%) |
Dec 27, 2013 | 97.96 | 98.48 | 97.00 | 97.43 | 755,012 | -0.43(-0.44%) |
Dec 26, 2013 | 98.03 | 99.20 | 97.30 | 97.86 | 704,694 | +0.08(+0.08%) |
Dec 24, 2013 | 98.48 | 98.52 | 97.08 | 97.79 | 456,689 | -0.82(-0.83%) |
Dec 23, 2013 | 98.34 | 99.42 | 97.84 | 98.60 | 1,256,965 | +1.61(+1.66%) |
Dec 20, 2013 | 95.79 | 98.05 | 95.79 | 97.00 | 2,497,000 | +1.23(+1.28%) |
Dec 19, 2013 | 96.52 | 96.71 | 95.14 | 95.77 | 1,153,001 | -0.75(-0.78%) |
Dec 18, 2013 | 93.55 | 96.69 | 93.26 | 96.52 | 1,587,661 | +2.97(+3.18%) |
Dec 17, 2013 | 93.90 | 94.74 | 92.80 | 93.55 | 1,606,558 | -0.78(-0.82%) |
Dec 16, 2013 | 92.99 | 95.21 | 92.72 | 94.32 | 1,854,871 | +1.92(+2.08%) |
Dec 13, 2013 | 91.59 | 92.51 | 91.19 | 92.40 | 937,600 | +0.80(+0.88%) |
Dec 12, 2013 | 89.42 | 92.54 | 89.12 | 91.60 | 1,292,817 | +2.33(+2.61%) |
Dec 11, 2013 | 92.13 | 93.16 | 89.01 | 89.27 | 1,626,265 | -2.86(-3.10%) |
Dec 10, 2013 | 93.16 | 93.69 | 91.53 | 92.13 | 1,238,953 | -1.40(-1.50%) |
Dec 09, 2013 | 91.63 | 93.58 | 90.97 | 93.53 | 1,495,254 | +1.84(+2.01%) |
Dec 06, 2013 | 91.74 | 92.88 | 90.87 | 91.68 | 946,868 | +0.62(+0.68%) |
Dec 05, 2013 | 91.41 | 92.22 | 90.66 | 91.07 | 1,068,657 | -0.50(-0.55%) |
Dec 04, 2013 | 93.65 | 94.34 | 90.25 | 91.57 | 1,894,329 | -2.27(-2.42%) |
Dec 03, 2013 | 88.89 | 93.91 | 88.89 | 93.84 | 2,184,819 | +4.94(+5.56%) |
Dec 02, 2013 | 90.95 | 90.99 | 88.29 | 88.90 | 1,643,258 | -2.01(-2.21%) |
Nov 29, 2013 | 90.67 | 91.64 | 90.59 | 90.91 | 499,557 | +0.34(+0.38%) |
Nov 27, 2013 | 89.32 | 90.78 | 89.14 | 90.57 | 1,050,384 | +1.13(+1.26%) |
Nov 26, 2013 | 88.46 | 90.14 | 87.58 | 89.44 | 1,166,673 | +1.42(+1.61%) |
Nov 25, 2013 | 89.20 | 90.67 | 87.12 | 88.02 | 1,519,904 | -1.14(-1.28%) |
Nov 22, 2013 | 85.33 | 89.34 | 84.94 | 89.17 | 2,983,475 | +4.51(+5.33%) |
Nov 21, 2013 | 84.63 | 86.75 | 83.32 | 84.66 | 3,612,050 | +3.07(+3.76%) |
Nov 20, 2013 | 81.87 | 83.07 | 81.08 | 81.59 | 1,076,079 | -0.03(-0.03%) |
Nov 19, 2013 | 80.35 | 82.75 | 80.30 | 81.62 | 1,169,611 | +1.28(+1.59%) |
Nov 18, 2013 | 81.56 | 83.25 | 79.88 | 80.35 | 1,098,392 | -0.57(-0.71%) |
Nov 15, 2013 | 79.55 | 81.05 | 78.74 | 80.92 | 1,244,449 | +1.43(+1.79%) |
Nov 14, 2013 | 79.18 | 80.79 | 78.59 | 79.49 | 1,227,464 | +0.55(+0.69%) |
Nov 13, 2013 | 78.02 | 79.22 | 77.61 | 78.95 | 1,776,212 | +0.79(+1.02%) |
Nov 12, 2013 | 78.63 | 79.44 | 77.66 | 78.15 | 2,100,617 | -0.57(-0.73%) |
Nov 11, 2013 | 79.82 | 80.00 | 78.43 | 78.73 | 2,425,484 | -1.33(-1.66%) |
Nov 08, 2013 | 78.27 | 81.25 | 77.90 | 80.05 | 3,080,737 | +2.08(+2.67%) |
Nov 07, 2013 | 84.16 | 84.50 | 77.11 | 77.98 | 4,039,727 | -6.00(-7.15%) |
Nov 06, 2013 | 85.13 | 85.35 | 83.59 | 83.98 | 1,186,331 | -1.06(-1.24%) |
Nov 05, 2013 | 84.20 | 85.66 | 83.69 | 85.03 | 1,900,603 | +0.47(+0.55%) |
Nov 04, 2013 | 83.43 | 84.91 | 83.13 | 84.57 | 1,334,132 | +1.31(+1.58%) |
Nov 01, 2013 | 82.99 | 83.95 | 81.93 | 83.25 | 1,614,190 | +0.32(+0.38%) |
Oct 31, 2013 | 83.03 | 85.19 | 81.57 | 82.93 | 2,197,212 | -0.12(-0.15%) |
Oct 30, 2013 | 84.76 | 85.69 | 82.64 | 83.05 | 2,984,592 | -1.50(-1.77%) |
Oct 29, 2013 | 83.18 | 84.62 | 82.33 | 84.55 | 1,987,556 | +1.45(+1.75%) |
Oct 28, 2013 | 82.57 | 83.52 | 81.26 | 83.10 | 2,169,451 | +0.99(+1.21%) |
Oct 25, 2013 | 81.18 | 82.18 | 80.53 | 82.10 | 1,675,499 | +1.26(+1.56%) |
Oct 24, 2013 | 79.24 | 81.45 | 78.44 | 80.84 | 2,414,502 | +1.72(+2.18%) |
Oct 23, 2013 | 78.62 | 81.45 | 76.69 | 79.12 | 2,263,382 | +0.16(+0.20%) |
Oct 22, 2013 | 83.06 | 84.73 | 72.85 | 78.96 | 8,135,803 | +6.12(+8.40%) |
Oct 21, 2013 | 72.53 | 73.33 | 71.40 | 72.84 | 2,468,530 | +0.67(+0.92%) |
Oct 18, 2013 | 71.44 | 72.22 | 70.24 | 72.17 | 1,533,337 | +1.07(+1.51%) |
Oct 17, 2013 | 72.91 | 73.10 | 69.73 | 71.10 | 4,189,123 | -2.01(-2.75%) |
Oct 16, 2013 | 70.45 | 73.24 | 70.31 | 73.11 | 2,579,652 | +2.49(+3.53%) |
Oct 15, 2013 | 69.12 | 70.75 | 68.83 | 70.62 | 1,851,102 | +1.73(+2.51%) |
Oct 14, 2013 | 67.38 | 69.39 | 66.52 | 68.89 | 1,477,222 | +1.05(+1.55%) |
Oct 11, 2013 | 68.60 | 69.09 | 67.48 | 67.84 | 851,519 | -0.74(-1.09%) |
Oct 10, 2013 | 66.91 | 68.77 | 66.80 | 68.59 | 1,504,632 | +2.84(+4.33%) |
Oct 09, 2013 | 66.83 | 67.02 | 62.98 | 65.74 | 3,654,027 | -1.74(-2.58%) |
Oct 08, 2013 | 69.86 | 70.25 | 67.22 | 67.48 | 2,271,134 | -2.45(-3.50%) |
Oct 07, 2013 | 70.22 | 70.34 | 69.60 | 69.93 | 1,617,817 | -0.65(-0.91%) |
Oct 04, 2013 | 69.44 | 70.93 | 69.37 | 70.57 | 1,387,775 | +1.06(+1.53%) |
Oct 03, 2013 | 69.83 | 69.93 | 69.30 | 69.51 | 1,715,026 | -0.24(-0.35%) |
Oct 02, 2013 | 69.35 | 69.86 | 68.14 | 69.75 | 1,594,328 | +0.07(+0.10%) |