Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 88.73 | 88.00 | 88.00 | 88.00 | 2,865,309 | -0.72(-0.81%) |
Dec 30, 2013 | 88.79 | 89.58 | 88.50 | 88.72 | 1,520,711 | +0.10(+0.12%) |
Dec 27, 2013 | 88.63 | 88.85 | 88.15 | 88.61 | 1,937,835 | -0.58(-0.65%) |
Dec 26, 2013 | 89.25 | 89.92 | 88.78 | 89.20 | 1,187,639 | +0.06(+0.07%) |
Dec 24, 2013 | 89.28 | 89.61 | 88.64 | 89.13 | 752,972 | +0.09(+0.10%) |
Dec 23, 2013 | 89.92 | 90.14 | 88.84 | 89.04 | 2,369,032 | -0.43(-0.48%) |
Dec 20, 2013 | 88.87 | 89.52 | 88.73 | 89.47 | 4,081,474 | +0.41(+0.46%) |
Dec 19, 2013 | 89.58 | 89.62 | 88.34 | 89.06 | 2,986,556 | -0.62(-0.69%) |
Dec 18, 2013 | 88.10 | 90.07 | 87.24 | 89.68 | 4,463,651 | +1.43(+1.62%) |
Dec 17, 2013 | 87.91 | 88.51 | 87.75 | 88.25 | 2,633,742 | +0.19(+0.21%) |
Dec 16, 2013 | 87.65 | 88.17 | 86.94 | 88.07 | 3,027,439 | +0.38(+0.43%) |
Dec 13, 2013 | 87.81 | 89.65 | 87.44 | 87.69 | 4,288,240 | +1.89(+2.20%) |
Dec 12, 2013 | 87.00 | 87.15 | 85.80 | 85.81 | 2,711,125 | -1.20(-1.38%) |
Dec 11, 2013 | 88.70 | 88.96 | 86.97 | 87.00 | 2,716,933 | -1.55(-1.75%) |
Dec 10, 2013 | 89.03 | 89.40 | 88.53 | 88.55 | 2,112,195 | -0.36(-0.40%) |
Dec 09, 2013 | 88.48 | 88.96 | 87.76 | 88.91 | 2,116,200 | +0.57(+0.65%) |
Dec 06, 2013 | 87.93 | 88.36 | 87.44 | 88.34 | 2,218,546 | +1.13(+1.29%) |
Dec 05, 2013 | 86.12 | 87.35 | 85.71 | 87.21 | 2,628,269 | +0.83(+0.96%) |
Dec 04, 2013 | 85.38 | 86.73 | 85.33 | 86.38 | 2,113,642 | +0.28(+0.33%) |
Dec 03, 2013 | 85.82 | 86.56 | 85.61 | 86.10 | 1,959,594 | +0.02(+0.02%) |
Dec 02, 2013 | 87.41 | 87.41 | 85.93 | 86.08 | 2,541,414 | -0.58(-0.67%) |
Nov 29, 2013 | 87.92 | 88.19 | 86.66 | 86.66 | 1,526,708 | -1.09(-1.24%) |
Nov 27, 2013 | 87.03 | 87.87 | 86.76 | 87.75 | 2,611,121 | +0.93(+1.07%) |
Nov 26, 2013 | 86.18 | 87.12 | 85.81 | 86.83 | 2,793,216 | +0.75(+0.87%) |
Nov 25, 2013 | 86.84 | 86.95 | 85.96 | 86.08 | 1,568,836 | -0.43(-0.49%) |
Nov 22, 2013 | 87.33 | 87.34 | 86.27 | 86.51 | 1,413,968 | -0.64(-0.74%) |
Nov 21, 2013 | 86.92 | 87.32 | 86.47 | 87.15 | 1,561,070 | +0.37(+0.43%) |
Nov 20, 2013 | 88.01 | 88.77 | 86.65 | 86.78 | 1,849,726 | -1.20(-1.36%) |
Nov 19, 2013 | 88.03 | 88.66 | 87.37 | 87.98 | 1,847,617 | -0.19(-0.21%) |
Nov 18, 2013 | 88.80 | 89.16 | 88.07 | 88.16 | 2,049,795 | -0.63(-0.71%) |
Nov 15, 2013 | 87.62 | 88.85 | 87.62 | 88.79 | 2,794,900 | +0.85(+0.97%) |
Nov 14, 2013 | 86.46 | 88.27 | 86.45 | 87.94 | 2,315,086 | +1.38(+1.59%) |
Nov 13, 2013 | 85.68 | 86.56 | 85.31 | 86.56 | 2,513,309 | +0.62(+0.73%) |
Nov 12, 2013 | 87.10 | 87.35 | 85.59 | 85.94 | 2,625,348 | -1.54(-1.76%) |
Nov 11, 2013 | 87.90 | 88.20 | 87.38 | 87.48 | 1,594,548 | -0.30(-0.35%) |
Nov 08, 2013 | 88.52 | 88.52 | 86.71 | 87.78 | 2,569,000 | -1.33(-1.49%) |
Nov 07, 2013 | 89.98 | 90.08 | 88.83 | 89.11 | 2,358,475 | -0.48(-0.54%) |
Nov 06, 2013 | 89.49 | 90.16 | 89.30 | 89.59 | 1,810,440 | +0.55(+0.61%) |
Nov 05, 2013 | 89.42 | 89.68 | 88.93 | 89.04 | 1,983,834 | -1.10(-1.22%) |
Nov 04, 2013 | 90.00 | 90.14 | 88.99 | 90.14 | 1,883,143 | +0.30(+0.33%) |
Nov 01, 2013 | 89.10 | 89.92 | 88.66 | 89.84 | 2,310,165 | +1.18(+1.33%) |
Oct 31, 2013 | 89.47 | 90.05 | 88.48 | 88.67 | 2,678,866 | -0.75(-0.84%) |
Oct 30, 2013 | 89.53 | 90.36 | 88.96 | 89.42 | 2,090,134 | -0.47(-0.52%) |
Oct 29, 2013 | 90.39 | 90.74 | 89.46 | 89.89 | 2,015,425 | -0.50(-0.55%) |
Oct 28, 2013 | 91.73 | 91.73 | 90.04 | 90.39 | 2,268,396 | -1.23(-1.35%) |
Oct 25, 2013 | 92.43 | 92.93 | 90.64 | 91.62 | 2,544,375 | -0.46(-0.50%) |
Oct 24, 2013 | 91.13 | 92.08 | 90.68 | 92.08 | 2,365,156 | +0.98(+1.07%) |
Oct 23, 2013 | 91.16 | 91.72 | 90.55 | 91.10 | 2,303,590 | -0.55(-0.59%) |
Oct 22, 2013 | 90.40 | 91.94 | 90.39 | 91.65 | 2,447,465 | +1.71(+1.90%) |
Oct 21, 2013 | 90.56 | 90.56 | 89.46 | 89.94 | 2,156,055 | -0.71(-0.78%) |
Oct 18, 2013 | 91.47 | 91.79 | 90.52 | 90.65 | 2,136,086 | -0.34(-0.37%) |
Oct 17, 2013 | 90.00 | 91.25 | 89.47 | 90.99 | 2,503,059 | +0.81(+0.90%) |
Oct 16, 2013 | 88.58 | 90.27 | 88.40 | 90.17 | 2,325,110 | +1.86(+2.11%) |
Oct 15, 2013 | 88.28 | 89.16 | 87.82 | 88.31 | 2,066,773 | -0.22(-0.25%) |
Oct 14, 2013 | 87.76 | 88.77 | 87.49 | 88.53 | 1,917,702 | +0.19(+0.21%) |
Oct 11, 2013 | 87.27 | 88.39 | 87.12 | 88.34 | 1,887,078 | +0.71(+0.81%) |
Oct 10, 2013 | 86.11 | 87.64 | 85.91 | 87.63 | 2,153,384 | +2.00(+2.34%) |
Oct 09, 2013 | 85.93 | 86.49 | 85.21 | 85.63 | 1,765,613 | +0.13(+0.15%) |
Oct 08, 2013 | 86.62 | 86.91 | 85.45 | 85.50 | 1,712,781 | -1.16(-1.34%) |
Oct 07, 2013 | 84.74 | 87.05 | 84.68 | 86.66 | 2,280,817 | +1.08(+1.27%) |
Oct 04, 2013 | 85.46 | 85.91 | 84.80 | 85.58 | 1,821,887 | +0.22(+0.26%) |
Oct 03, 2013 | 86.47 | 86.97 | 84.81 | 85.36 | 2,594,588 | -1.61(-1.85%) |
Oct 02, 2013 | 85.31 | 86.97 | 85.23 | 86.97 | 2,391,075 | +1.18(+1.37%) |