Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 96.34 | 96.43 | 96.43 | 96.43 | 79,438 | +0.14(+0.15%) |
Dec 30, 2013 | 97.01 | 97.35 | 96.05 | 96.29 | 89,688 | -0.68(-0.70%) |
Dec 27, 2013 | 96.97 | 97.40 | 96.00 | 96.97 | 27,941 | +0.39(+0.40%) |
Dec 26, 2013 | 96.58 | 97.69 | 95.64 | 96.58 | 32,427 | +0.14(+0.15%) |
Dec 24, 2013 | 95.32 | 97.30 | 94.53 | 96.43 | 20,419 | +0.92(+0.96%) |
Dec 23, 2013 | 93.34 | 95.66 | 92.91 | 95.52 | 48,981 | +2.80(+3.02%) |
Dec 20, 2013 | 92.23 | 94.04 | 90.52 | 92.71 | 187,349 | +0.92(+1.00%) |
Dec 19, 2013 | 93.20 | 93.92 | 91.70 | 91.80 | 44,241 | -1.21(-1.30%) |
Dec 18, 2013 | 91.65 | 93.83 | 90.17 | 93.00 | 97,686 | +1.84(+2.01%) |
Dec 17, 2013 | 91.51 | 91.51 | 90.44 | 91.17 | 31,793 | -0.10(-0.11%) |
Dec 16, 2013 | 91.07 | 91.75 | 90.64 | 91.27 | 46,273 | +0.68(+0.75%) |
Dec 13, 2013 | 91.80 | 91.80 | 90.49 | 90.59 | 67,762 | -0.87(-0.95%) |
Dec 12, 2013 | 91.31 | 91.70 | 90.44 | 91.46 | 63,269 | +0.39(+0.42%) |
Dec 11, 2013 | 90.88 | 91.80 | 90.59 | 91.07 | 56,265 | +0.43(+0.48%) |
Dec 10, 2013 | 90.93 | 91.22 | 90.01 | 90.64 | 41,054 | -0.53(-0.58%) |
Dec 09, 2013 | 89.57 | 91.17 | 88.75 | 91.17 | 39,751 | +1.45(+1.62%) |
Dec 06, 2013 | 90.20 | 90.59 | 89.09 | 89.72 | 0 | +0.48(+0.54%) |
Dec 05, 2013 | 88.75 | 89.53 | 88.61 | 89.24 | 0 | +0.43(+0.49%) |
Dec 04, 2013 | 89.19 | 90.15 | 87.83 | 88.80 | 0 | -0.53(-0.59%) |
Dec 03, 2013 | 88.70 | 89.77 | 88.66 | 89.33 | 95,527 | +0.34(+0.38%) |
Dec 02, 2013 | 89.91 | 90.69 | 88.95 | 88.99 | 37,955 | -1.11(-1.23%) |
Nov 29, 2013 | 90.59 | 90.73 | 89.43 | 90.11 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 89.62 | 90.59 | 89.62 | 90.11 | 0 | +0.72(+0.81%) |
Nov 26, 2013 | 88.75 | 89.57 | 88.08 | 89.38 | 0 | +0.48(+0.54%) |
Nov 25, 2013 | 88.90 | 89.19 | 88.37 | 88.90 | 18,033 | +0.24(+0.27%) |
Nov 22, 2013 | 88.27 | 88.85 | 87.74 | 88.66 | 0 | +0.63(+0.71%) |
Nov 21, 2013 | 87.88 | 88.99 | 87.06 | 88.03 | 30,569 | +0.63(+0.72%) |
Nov 20, 2013 | 88.51 | 88.56 | 86.53 | 87.40 | 0 | -0.68(-0.77%) |
Nov 19, 2013 | 87.64 | 88.53 | 87.06 | 88.08 | 51,008 | +0.72(+0.83%) |
Nov 18, 2013 | 86.82 | 88.90 | 86.48 | 87.35 | 0 | +0.58(+0.67%) |
Nov 15, 2013 | 86.68 | 87.01 | 86.05 | 86.77 | 0 | -0.10(-0.11%) |
Nov 14, 2013 | 87.06 | 87.83 | 86.34 | 86.87 | 29,752 | +0.10(+0.11%) |
Nov 12, 2013 | 84.45 | 87.16 | 84.45 | 86.77 | 0 | +2.22(+2.63%) |
Nov 11, 2013 | 84.74 | 85.64 | 83.97 | 84.55 | 0 | -0.53(-0.62%) |
Nov 08, 2013 | 83.49 | 85.95 | 83.49 | 85.08 | 0 | +1.55(+1.85%) |
Nov 07, 2013 | 84.82 | 85.70 | 83.49 | 83.53 | 48,021 | -1.00(-1.19%) |
Nov 06, 2013 | 84.92 | 85.82 | 84.32 | 84.54 | 28,129 | -0.05(-0.06%) |
Nov 05, 2013 | 85.78 | 87.73 | 83.11 | 84.58 | 107,517 | +1.10(+1.31%) |
Nov 04, 2013 | 84.16 | 84.20 | 83.20 | 83.49 | 155,786 | -0.19(-0.23%) |
Nov 01, 2013 | 82.53 | 84.01 | 81.44 | 83.68 | 0 | +0.19(+0.23%) |
Oct 31, 2013 | 82.68 | 86.44 | 80.96 | 83.49 | 0 | -4.25(-4.84%) |
Oct 30, 2013 | 90.50 | 90.50 | 87.54 | 87.73 | 43,153 | -2.48(-2.75%) |
Oct 29, 2013 | 87.49 | 90.21 | 86.73 | 90.21 | 0 | +2.72(+3.11%) |
Oct 28, 2013 | 89.36 | 89.78 | 87.35 | 87.49 | 0 | -2.10(-2.34%) |
Oct 25, 2013 | 92.07 | 92.07 | 88.78 | 89.59 | 0 | -2.10(-2.29%) |
Oct 24, 2013 | 92.41 | 93.79 | 91.64 | 91.69 | 58,317 | -0.81(-0.88%) |
Oct 23, 2013 | 90.83 | 93.70 | 90.45 | 92.50 | 52,999 | -0.24(-0.26%) |
Oct 22, 2013 | 92.79 | 94.08 | 92.46 | 92.74 | 48,341 | +0.14(+0.15%) |
Oct 21, 2013 | 92.22 | 93.41 | 92.17 | 92.60 | 31,719 | +0.29(+0.31%) |
Oct 18, 2013 | 91.84 | 93.36 | 91.67 | 92.31 | 54,780 | +0.72(+0.78%) |
Oct 17, 2013 | 89.45 | 91.64 | 88.64 | 91.60 | 27,632 | +1.91(+2.13%) |
Oct 16, 2013 | 90.55 | 91.02 | 89.55 | 89.69 | 39,217 | -0.05(-0.05%) |
Oct 15, 2013 | 89.78 | 90.61 | 88.97 | 89.74 | 843,862 | -0.33(-0.37%) |
Oct 14, 2013 | 88.64 | 90.07 | 88.50 | 90.07 | 20,187 | +1.19(+1.34%) |
Oct 11, 2013 | 87.11 | 88.93 | 86.30 | 88.88 | 0 | +1.67(+1.91%) |
Oct 10, 2013 | 86.02 | 87.49 | 85.06 | 87.21 | 26,608 | +2.24(+2.64%) |
Oct 09, 2013 | 85.82 | 86.25 | 84.54 | 84.97 | 43,598 | -0.72(-0.84%) |
Oct 08, 2013 | 86.02 | 86.54 | 84.92 | 85.68 | 37,005 | -0.48(-0.55%) |
Oct 07, 2013 | 87.73 | 88.21 | 86.16 | 86.16 | 0 | -2.24(-2.54%) |
Oct 04, 2013 | 87.30 | 88.50 | 86.40 | 88.40 | 0 | +0.81(+0.93%) |
Oct 03, 2013 | 88.69 | 88.69 | 87.26 | 87.59 | 0 | -1.43(-1.61%) |
Oct 02, 2013 | 89.64 | 89.93 | 88.83 | 89.02 | 35,468 | -1.14(-1.27%) |