Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.60 | 95.46 | 95.46 | 95.46 | 1,473,280 | +0.20(+0.21%) |
Dec 30, 2013 | 95.41 | 95.75 | 95.10 | 95.26 | 1,013,359 | +0.19(+0.20%) |
Dec 27, 2013 | 95.34 | 95.70 | 94.85 | 95.07 | 1,240,800 | -0.08(-0.08%) |
Dec 26, 2013 | 95.19 | 95.54 | 95.12 | 95.15 | 1,458,536 | -0.05(-0.05%) |
Dec 24, 2013 | 95.20 | 95.33 | 94.79 | 95.20 | 763,655 | +0.00(+0.00%) |
Dec 23, 2013 | 95.53 | 95.55 | 94.75 | 95.20 | 1,473,174 | +0.13(+0.13%) |
Dec 20, 2013 | 94.60 | 95.49 | 94.40 | 95.07 | 3,749,235 | +0.43(+0.46%) |
Dec 19, 2013 | 94.62 | 95.00 | 94.04 | 94.64 | 2,913,459 | -0.41(-0.43%) |
Dec 18, 2013 | 94.33 | 95.13 | 92.92 | 95.05 | 3,940,077 | +0.76(+0.81%) |
Dec 17, 2013 | 94.78 | 94.94 | 93.86 | 94.29 | 2,139,549 | -0.36(-0.38%) |
Dec 16, 2013 | 94.65 | 95.37 | 94.27 | 94.65 | 2,579,610 | +0.07(+0.08%) |
Dec 13, 2013 | 95.49 | 95.49 | 94.17 | 94.57 | 2,147,820 | -0.25(-0.26%) |
Dec 12, 2013 | 94.82 | 95.77 | 94.73 | 94.82 | 2,513,199 | -0.28(-0.30%) |
Dec 11, 2013 | 94.69 | 96.49 | 93.82 | 95.10 | 7,621,078 | -1.18(-1.22%) |
Dec 10, 2013 | 97.42 | 97.43 | 96.23 | 96.28 | 3,942,141 | -1.30(-1.33%) |
Dec 09, 2013 | 98.22 | 98.52 | 97.36 | 97.58 | 2,733,293 | -0.32(-0.33%) |
Dec 06, 2013 | 97.85 | 97.97 | 97.07 | 97.90 | 0 | +0.89(+0.92%) |
Dec 05, 2013 | 97.45 | 98.14 | 96.65 | 97.01 | 4,148,879 | -1.62(-1.64%) |
Dec 04, 2013 | 98.87 | 99.83 | 98.14 | 98.63 | 0 | -0.68(-0.69%) |
Dec 03, 2013 | 99.23 | 99.43 | 98.63 | 99.31 | 2,201,691 | +0.10(+0.11%) |
Dec 02, 2013 | 100.79 | 100.81 | 99.02 | 99.21 | 1,801,430 | -1.40(-1.39%) |
Nov 29, 2013 | 100.82 | 101.09 | 100.37 | 100.61 | 0 | +0.04(+0.04%) |
Nov 27, 2013 | 100.78 | 100.97 | 100.42 | 100.57 | 0 | +0.16(+0.16%) |
Nov 26, 2013 | 100.43 | 101.16 | 100.29 | 100.41 | 1,986,399 | +0.01(+0.01%) |
Nov 25, 2013 | 100.80 | 101.16 | 100.18 | 100.40 | 1,734,977 | -0.03(-0.03%) |
Nov 22, 2013 | 99.67 | 100.54 | 99.46 | 100.43 | 0 | +1.06(+1.07%) |
Nov 21, 2013 | 98.62 | 99.62 | 98.10 | 99.37 | 1,448,756 | +0.91(+0.92%) |
Nov 20, 2013 | 99.46 | 99.63 | 98.20 | 98.46 | 0 | -0.70(-0.70%) |
Nov 19, 2013 | 99.09 | 99.54 | 98.75 | 99.16 | 1,537,956 | +0.26(+0.26%) |
Nov 18, 2013 | 99.99 | 99.99 | 98.59 | 98.91 | 1,655,161 | -0.79(-0.79%) |
Nov 15, 2013 | 99.19 | 100.01 | 98.97 | 99.69 | 0 | +0.44(+0.44%) |
Nov 14, 2013 | 98.97 | 99.51 | 98.54 | 99.25 | 1,855,177 | +0.46(+0.46%) |
Nov 13, 2013 | 97.78 | 98.79 | 97.53 | 98.79 | 2,093,657 | +0.83(+0.84%) |
Nov 12, 2013 | 97.29 | 98.19 | 97.22 | 97.97 | 0 | -0.46(-0.46%) |
Nov 11, 2013 | 98.20 | 98.94 | 97.69 | 98.42 | 1,594,461 | +0.19(+0.20%) |
Nov 08, 2013 | 97.78 | 98.31 | 96.90 | 98.23 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 99.80 | 99.80 | 98.02 | 98.23 | 3,072,029 | -1.03(-1.04%) |
Nov 06, 2013 | 96.36 | 99.66 | 96.26 | 99.26 | 3,827,174 | +3.15(+3.28%) |
Nov 05, 2013 | 96.13 | 96.35 | 95.29 | 96.11 | 1,770,313 | -0.17(-0.17%) |
Nov 04, 2013 | 96.01 | 96.33 | 95.41 | 96.28 | 1,984,935 | +0.58(+0.60%) |
Nov 01, 2013 | 94.97 | 95.85 | 94.85 | 95.70 | 0 | +1.29(+1.37%) |
Oct 31, 2013 | 94.29 | 94.89 | 93.98 | 94.41 | 1,977,911 | +0.19(+0.20%) |
Oct 30, 2013 | 94.88 | 95.13 | 93.77 | 94.21 | 1,384,719 | -0.79(-0.83%) |
Oct 29, 2013 | 94.14 | 95.20 | 93.90 | 95.01 | 2,349,629 | +1.12(+1.19%) |
Oct 28, 2013 | 92.97 | 94.64 | 92.97 | 93.89 | 2,250,388 | +0.73(+0.78%) |
Oct 25, 2013 | 92.78 | 93.17 | 92.24 | 93.16 | 0 | +0.16(+0.17%) |
Oct 24, 2013 | 92.44 | 93.45 | 92.15 | 93.00 | 2,812,398 | -0.74(-0.79%) |
Oct 23, 2013 | 93.81 | 94.43 | 93.62 | 93.73 | 1,478,828 | -0.52(-0.55%) |
Oct 22, 2013 | 93.75 | 95.12 | 93.68 | 94.25 | 1,728,049 | +0.34(+0.37%) |
Oct 21, 2013 | 93.93 | 94.01 | 93.41 | 93.91 | 1,817,964 | -0.21(-0.22%) |
Oct 18, 2013 | 94.66 | 94.69 | 93.31 | 94.12 | 3,409,756 | -0.49(-0.52%) |
Oct 17, 2013 | 93.79 | 94.97 | 93.69 | 94.61 | 2,624,487 | +0.72(+0.77%) |
Oct 16, 2013 | 93.02 | 94.00 | 92.50 | 93.89 | 2,297,254 | +1.60(+1.73%) |
Oct 15, 2013 | 92.61 | 92.89 | 92.22 | 92.29 | 1,878,783 | -0.72(-0.77%) |
Oct 14, 2013 | 92.01 | 93.05 | 92.01 | 93.01 | 1,491,289 | +0.29(+0.31%) |
Oct 11, 2013 | 92.13 | 92.81 | 91.80 | 92.73 | 0 | +0.16(+0.17%) |
Oct 10, 2013 | 91.99 | 92.77 | 91.31 | 92.57 | 2,969,253 | +0.89(+0.97%) |
Oct 09, 2013 | 88.87 | 92.19 | 88.13 | 91.68 | 7,313,985 | +1.90(+2.12%) |
Oct 08, 2013 | 90.80 | 91.04 | 89.70 | 89.77 | 2,674,421 | -0.96(-1.06%) |
Oct 07, 2013 | 91.05 | 91.34 | 90.69 | 90.73 | 1,612,857 | -0.82(-0.90%) |
Oct 04, 2013 | 91.35 | 91.96 | 91.23 | 91.56 | 1,356,138 | +0.02(+0.02%) |
Oct 03, 2013 | 91.48 | 92.12 | 91.13 | 91.54 | 2,007,680 | -0.32(-0.35%) |
Oct 02, 2013 | 91.70 | 92.08 | 91.46 | 91.86 | 2,042,294 | -0.14(-0.16%) |