Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 107.66 | 107.58 | 107.58 | 107.58 | 534,560 | +0.38(+0.35%) |
Dec 30, 2013 | 107.36 | 111.87 | 106.02 | 107.20 | 603,452 | -0.18(-0.16%) |
Dec 27, 2013 | 106.70 | 107.53 | 105.43 | 107.37 | 630,815 | +1.67(+1.58%) |
Dec 26, 2013 | 105.41 | 106.44 | 104.59 | 105.70 | 670,312 | +0.53(+0.50%) |
Dec 24, 2013 | 104.25 | 105.19 | 103.07 | 105.17 | 453,400 | +0.72(+0.69%) |
Dec 23, 2013 | 102.39 | 106.89 | 102.39 | 104.45 | 1,245,671 | +2.39(+2.34%) |
Dec 20, 2013 | 100.40 | 103.32 | 99.51 | 102.06 | 6,129,099 | +1.37(+1.36%) |
Dec 19, 2013 | 102.54 | 102.64 | 100.19 | 100.69 | 946,525 | -1.08(-1.06%) |
Dec 18, 2013 | 100.60 | 101.95 | 99.38 | 101.77 | 1,225,619 | +2.55(+2.57%) |
Dec 17, 2013 | 99.88 | 100.91 | 98.50 | 99.22 | 1,289,250 | -0.58(-0.58%) |
Dec 16, 2013 | 99.64 | 101.42 | 99.52 | 99.81 | 934,747 | +0.17(+0.17%) |
Dec 13, 2013 | 98.35 | 99.78 | 98.21 | 99.64 | 1,038,283 | +1.39(+1.42%) |
Dec 12, 2013 | 96.67 | 98.66 | 96.35 | 98.25 | 1,502,928 | +1.69(+1.75%) |
Dec 11, 2013 | 97.13 | 99.87 | 96.35 | 96.56 | 1,109,568 | -0.69(-0.71%) |
Dec 10, 2013 | 97.99 | 98.62 | 95.83 | 97.25 | 1,066,726 | -1.32(-1.34%) |
Dec 09, 2013 | 97.27 | 99.03 | 96.57 | 98.57 | 1,076,414 | +2.02(+2.10%) |
Dec 06, 2013 | 95.57 | 96.57 | 94.99 | 96.55 | 0 | +1.56(+1.64%) |
Dec 05, 2013 | 94.75 | 96.08 | 94.10 | 94.99 | 0 | -0.41(-0.43%) |
Dec 04, 2013 | 94.13 | 95.89 | 93.88 | 95.40 | 0 | +0.76(+0.80%) |
Dec 03, 2013 | 95.14 | 95.91 | 94.23 | 94.64 | 1,251,389 | -1.16(-1.21%) |
Dec 02, 2013 | 95.20 | 95.95 | 94.11 | 95.80 | 0 | +0.47(+0.49%) |
Nov 29, 2013 | 96.75 | 97.28 | 94.46 | 95.33 | 0 | -1.33(-1.38%) |
Nov 27, 2013 | 96.24 | 96.97 | 94.95 | 96.66 | 0 | +1.05(+1.10%) |
Nov 26, 2013 | 94.98 | 95.81 | 93.91 | 95.61 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 97.28 | 98.24 | 94.92 | 95.67 | 1,727,889 | -1.44(-1.48%) |
Nov 22, 2013 | 96.16 | 97.28 | 95.35 | 97.11 | 0 | +0.95(+0.99%) |
Nov 21, 2013 | 90.47 | 96.98 | 89.93 | 96.16 | 0 | +6.37(+7.10%) |
Nov 20, 2013 | 88.79 | 91.30 | 88.77 | 89.79 | 0 | +0.91(+1.03%) |
Nov 19, 2013 | 89.49 | 90.04 | 88.55 | 88.87 | 855,399 | -0.72(-0.80%) |
Nov 18, 2013 | 90.98 | 91.47 | 89.30 | 89.59 | 0 | -1.39(-1.53%) |
Nov 15, 2013 | 90.67 | 91.70 | 90.59 | 90.98 | 0 | -0.55(-0.61%) |
Nov 14, 2013 | 93.01 | 93.31 | 91.02 | 91.54 | 0 | -1.18(-1.27%) |
Nov 13, 2013 | 93.34 | 93.39 | 92.43 | 92.71 | 0 | -1.18(-1.25%) |
Nov 12, 2013 | 93.01 | 94.10 | 92.54 | 93.89 | 0 | +0.31(+0.33%) |
Nov 11, 2013 | 93.61 | 94.06 | 92.28 | 93.58 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 90.59 | 93.59 | 90.59 | 93.43 | 0 | +2.98(+3.29%) |
Nov 07, 2013 | 91.81 | 92.56 | 89.15 | 90.46 | 1,175,909 | -1.39(-1.51%) |
Nov 06, 2013 | 92.62 | 92.90 | 90.65 | 91.85 | 1,033,715 | -0.99(-1.07%) |
Nov 05, 2013 | 93.51 | 93.97 | 92.53 | 92.84 | 0 | -1.34(-1.43%) |
Nov 04, 2013 | 93.08 | 94.54 | 92.07 | 94.18 | 0 | +1.08(+1.16%) |
Nov 01, 2013 | 90.93 | 93.36 | 90.47 | 93.11 | 0 | +2.14(+2.36%) |
Oct 31, 2013 | 90.60 | 91.86 | 90.25 | 90.96 | 1,164,654 | +0.48(+0.53%) |
Oct 30, 2013 | 91.75 | 91.79 | 90.06 | 90.49 | 1,411,644 | -1.31(-1.43%) |
Oct 29, 2013 | 90.46 | 91.86 | 89.54 | 91.80 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.13 | 91.29 | 89.06 | 90.23 | 0 | -0.52(-0.57%) |
Oct 25, 2013 | 89.97 | 90.77 | 89.49 | 90.75 | 0 | +0.47(+0.52%) |
Oct 24, 2013 | 89.99 | 90.63 | 88.53 | 90.28 | 0 | +0.29(+0.32%) |
Oct 23, 2013 | 86.38 | 92.28 | 85.42 | 89.99 | 0 | +2.39(+2.73%) |
Oct 22, 2013 | 84.14 | 88.48 | 84.05 | 87.60 | 5,259,227 | +8.06(+10.14%) |
Oct 21, 2013 | 79.94 | 80.42 | 78.68 | 79.53 | 2,135,915 | +0.32(+0.41%) |
Oct 18, 2013 | 80.37 | 80.85 | 78.89 | 79.21 | 983,497 | -0.65(-0.82%) |
Oct 17, 2013 | 79.85 | 80.37 | 79.44 | 79.86 | 872,106 | -0.51(-0.63%) |
Oct 16, 2013 | 78.82 | 81.23 | 78.38 | 80.37 | 0 | +2.32(+2.98%) |
Oct 15, 2013 | 79.08 | 79.76 | 77.82 | 78.04 | 737,632 | -0.94(-1.19%) |
Oct 14, 2013 | 78.05 | 79.71 | 77.25 | 78.99 | 0 | +0.19(+0.25%) |
Oct 11, 2013 | 76.76 | 79.97 | 76.63 | 78.79 | 0 | +2.92(+3.84%) |
Oct 10, 2013 | 73.94 | 76.52 | 73.14 | 75.88 | 1,275,330 | +2.00(+2.70%) |
Oct 09, 2013 | 73.28 | 74.00 | 70.79 | 73.88 | 0 | +0.36(+0.49%) |
Oct 08, 2013 | 76.33 | 77.75 | 73.49 | 73.52 | 0 | -2.97(-3.88%) |
Oct 07, 2013 | 78.05 | 78.95 | 76.35 | 76.49 | 0 | -2.49(-3.15%) |
Oct 04, 2013 | 77.13 | 79.28 | 75.47 | 78.98 | 0 | +2.29(+2.98%) |
Oct 03, 2013 | 78.49 | 78.95 | 75.51 | 76.69 | 1,373,117 | -1.82(-2.32%) |
Oct 02, 2013 | 78.74 | 78.86 | 77.59 | 78.51 | 0 | -0.47(-0.59%) |