Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 94.28 | 96.89 | 96.89 | 96.89 | 630,847 | +2.59(+2.74%) |
Dec 30, 2013 | 95.99 | 97.27 | 94.18 | 94.30 | 411,784 | -1.87(-1.94%) |
Dec 27, 2013 | 95.18 | 96.84 | 94.28 | 96.17 | 451,698 | +1.35(+1.42%) |
Dec 26, 2013 | 95.84 | 96.20 | 94.33 | 94.82 | 324,470 | -0.72(-0.75%) |
Dec 24, 2013 | 95.12 | 95.66 | 94.71 | 95.54 | 342,993 | +0.50(+0.52%) |
Dec 23, 2013 | 96.22 | 97.34 | 94.52 | 95.04 | 662,853 | -0.82(-0.86%) |
Dec 20, 2013 | 95.21 | 96.88 | 94.55 | 95.86 | 1,164,971 | +1.11(+1.17%) |
Dec 19, 2013 | 92.51 | 94.86 | 90.56 | 94.75 | 762,620 | +2.83(+3.07%) |
Dec 18, 2013 | 92.34 | 93.26 | 90.59 | 91.93 | 857,072 | -0.32(-0.35%) |
Dec 17, 2013 | 91.42 | 92.88 | 90.27 | 92.25 | 877,557 | +1.01(+1.10%) |
Dec 16, 2013 | 90.39 | 91.59 | 88.98 | 91.24 | 876,143 | +1.23(+1.36%) |
Dec 13, 2013 | 90.15 | 91.51 | 87.99 | 90.02 | 961,210 | +0.30(+0.34%) |
Dec 12, 2013 | 88.18 | 90.47 | 87.85 | 89.71 | 722,972 | +1.90(+2.17%) |
Dec 11, 2013 | 89.05 | 89.78 | 87.07 | 87.81 | 1,189,383 | -1.29(-1.45%) |
Dec 10, 2013 | 87.34 | 90.93 | 86.91 | 89.10 | 1,314,011 | +1.76(+2.02%) |
Dec 09, 2013 | 88.35 | 88.97 | 86.96 | 87.34 | 1,242,933 | -1.27(-1.44%) |
Dec 06, 2013 | 93.09 | 93.09 | 88.31 | 88.61 | 941,025 | -2.62(-2.87%) |
Dec 05, 2013 | 89.90 | 92.12 | 89.68 | 91.23 | 1,192,465 | -0.22(-0.24%) |
Dec 04, 2013 | 91.59 | 92.44 | 90.41 | 91.46 | 946,934 | +0.05(+0.05%) |
Dec 03, 2013 | 90.87 | 92.81 | 90.97 | 91.41 | 1,255,287 | +0.30(+0.33%) |
Dec 02, 2013 | 88.82 | 92.10 | 87.73 | 91.11 | 1,925,154 | +3.76(+4.30%) |
Nov 29, 2013 | 89.12 | 89.49 | 87.07 | 87.35 | 880,521 | -2.09(-2.33%) |
Nov 27, 2013 | 91.95 | 92.73 | 88.40 | 89.43 | 887,914 | -3.44(-3.71%) |
Nov 26, 2013 | 90.95 | 93.66 | 90.34 | 92.88 | 672,392 | +2.08(+2.29%) |
Nov 25, 2013 | 92.97 | 93.28 | 88.93 | 90.80 | 833,451 | -2.70(-2.88%) |
Nov 22, 2013 | 93.60 | 94.15 | 91.69 | 93.50 | 1,124,506 | +1.72(+1.87%) |
Nov 21, 2013 | 91.06 | 92.07 | 89.71 | 91.78 | 1,134,906 | +2.83(+3.18%) |
Nov 20, 2013 | 90.14 | 91.20 | 88.76 | 88.95 | 1,180,342 | -0.23(-0.26%) |
Nov 19, 2013 | 90.51 | 90.61 | 88.46 | 89.18 | 1,936,779 | -1.32(-1.46%) |
Nov 18, 2013 | 96.67 | 96.88 | 89.69 | 90.50 | 1,172,694 | -5.81(-6.03%) |
Nov 15, 2013 | 95.70 | 96.50 | 94.12 | 96.31 | 686,308 | +1.44(+1.52%) |
Nov 14, 2013 | 94.83 | 95.77 | 93.78 | 94.87 | 778,599 | +1.49(+1.59%) |
Nov 12, 2013 | 96.67 | 96.67 | 92.85 | 93.39 | 1,182,393 | -3.54(-3.65%) |
Nov 11, 2013 | 94.59 | 97.27 | 94.23 | 96.93 | 954,419 | +2.25(+2.38%) |
Nov 08, 2013 | 92.99 | 96.32 | 92.78 | 94.68 | 1,027,334 | +1.93(+2.08%) |
Nov 07, 2013 | 92.72 | 93.53 | 87.36 | 92.75 | 3,282,655 | +0.11(+0.12%) |
Nov 06, 2013 | 104.19 | 104.21 | 92.09 | 92.64 | 2,650,641 | -3.15(-3.29%) |
Nov 05, 2013 | 98.31 | 98.38 | 95.56 | 95.79 | 1,406,649 | -1.96(-2.01%) |
Nov 04, 2013 | 95.95 | 99.02 | 95.89 | 97.76 | 1,667,870 | +2.84(+2.99%) |
Nov 01, 2013 | 95.75 | 97.07 | 93.74 | 94.92 | 1,768,255 | -2.24(-2.31%) |
Oct 31, 2013 | 98.03 | 98.95 | 95.65 | 97.16 | 1,519,654 | -0.79(-0.81%) |
Oct 30, 2013 | 100.06 | 102.62 | 97.07 | 97.95 | 1,273,429 | -1.79(-1.79%) |
Oct 29, 2013 | 97.41 | 99.84 | 97.40 | 99.74 | 971,590 | +2.67(+2.76%) |
Oct 28, 2013 | 97.92 | 98.36 | 96.28 | 97.07 | 998,846 | -0.53(-0.54%) |
Oct 25, 2013 | 97.27 | 99.36 | 96.72 | 97.59 | 615,155 | +0.30(+0.30%) |
Oct 24, 2013 | 94.71 | 97.64 | 93.45 | 97.30 | 1,098,962 | +2.78(+2.94%) |
Oct 23, 2013 | 95.90 | 95.91 | 91.42 | 94.52 | 2,273,983 | -3.59(-3.66%) |
Oct 22, 2013 | 100.91 | 102.51 | 97.88 | 98.11 | 1,418,490 | -2.41(-2.39%) |
Oct 21, 2013 | 102.16 | 104.24 | 100.38 | 100.52 | 1,054,705 | -1.33(-1.30%) |
Oct 18, 2013 | 98.48 | 102.05 | 98.23 | 101.84 | 1,155,295 | +3.64(+3.71%) |
Oct 17, 2013 | 97.56 | 99.48 | 97.06 | 98.20 | 1,223,518 | +0.53(+0.55%) |
Oct 16, 2013 | 94.34 | 97.78 | 94.33 | 97.67 | 1,243,901 | +3.72(+3.96%) |
Oct 15, 2013 | 93.00 | 95.12 | 92.61 | 93.95 | 1,122,865 | +0.79(+0.85%) |
Oct 14, 2013 | 91.00 | 93.19 | 91.00 | 93.16 | 895,611 | +1.30(+1.42%) |
Oct 11, 2013 | 90.41 | 92.64 | 90.41 | 91.86 | 982,554 | +1.00(+1.10%) |
Oct 10, 2013 | 89.15 | 91.46 | 88.55 | 90.86 | 1,151,784 | +3.05(+3.48%) |
Oct 09, 2013 | 89.70 | 90.09 | 87.63 | 87.81 | 1,404,485 | -1.93(-2.15%) |
Oct 08, 2013 | 92.01 | 92.31 | 89.70 | 89.73 | 1,350,750 | -2.15(-2.34%) |
Oct 07, 2013 | 92.70 | 93.13 | 91.85 | 91.88 | 566,574 | -1.69(-1.80%) |
Oct 04, 2013 | 92.05 | 94.18 | 91.66 | 93.57 | 928,815 | +1.86(+2.03%) |
Oct 03, 2013 | 91.77 | 91.96 | 90.16 | 91.71 | 1,090,487 | -0.12(-0.13%) |
Oct 02, 2013 | 90.96 | 93.03 | 89.51 | 91.83 | 1,024,597 | +0.56(+0.62%) |