Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 106.03 | 106.03 | 106.03 | 0 | +1.72(+1.65%) | |
Dec 30, 2013 | 103.54 | 105.78 | 103.50 | 104.31 | 9,428 | -0.79(-0.75%) |
Dec 27, 2013 | 104.80 | 105.40 | 104.56 | 105.10 | 0 | +1.15(+1.11%) |
Dec 26, 2013 | 103.55 | 104.03 | 103.51 | 103.95 | 5,979 | +0.82(+0.80%) |
Dec 24, 2013 | 103.55 | 103.55 | 102.75 | 103.13 | 0 | +0.58(+0.57%) |
Dec 23, 2013 | 101.78 | 102.66 | 101.75 | 102.55 | 11,613 | +0.75(+0.74%) |
Dec 20, 2013 | 101.30 | 102.17 | 101.30 | 101.80 | 0 | -0.03(-0.03%) |
Dec 19, 2013 | 101.30 | 101.83 | 100.88 | 101.83 | 15,298 | -0.07(-0.07%) |
Dec 18, 2013 | 101.63 | 101.91 | 100.44 | 101.90 | 13,242 | +2.10(+2.10%) |
Dec 17, 2013 | 100.57 | 100.57 | 99.32 | 99.80 | 12,768 | -0.80(-0.80%) |
Dec 16, 2013 | 100.00 | 100.70 | 100.00 | 100.60 | 28,068 | +2.24(+2.28%) |
Dec 13, 2013 | 98.51 | 98.60 | 97.73 | 98.36 | 0 | +1.31(+1.35%) |
Dec 12, 2013 | 97.65 | 97.82 | 97.05 | 97.05 | 18,522 | -1.35(-1.37%) |
Dec 11, 2013 | 98.93 | 99.11 | 98.04 | 98.40 | 32,319 | +0.69(+0.71%) |
Dec 10, 2013 | 98.25 | 98.53 | 97.70 | 97.71 | 38,696 | -0.95(-0.96%) |
Dec 09, 2013 | 98.51 | 99.38 | 98.15 | 98.66 | 28,383 | +0.95(+0.97%) |
Dec 06, 2013 | 97.70 | 98.24 | 97.53 | 97.71 | 45,289 | +0.52(+0.54%) |
Dec 05, 2013 | 97.50 | 97.62 | 97.18 | 97.19 | 30,039 | -1.06(-1.08%) |
Dec 04, 2013 | 98.25 | 98.70 | 97.84 | 98.25 | 67,860 | -0.15(-0.15%) |
Dec 03, 2013 | 99.39 | 99.39 | 98.36 | 98.40 | 48,865 | -0.78(-0.79%) |
Dec 02, 2013 | 99.67 | 99.94 | 99.11 | 99.18 | 85,748 | -2.27(-2.24%) |
Nov 29, 2013 | 102.20 | 102.51 | 101.32 | 101.45 | 384,950 | -0.90(-0.88%) |
Nov 27, 2013 | 101.62 | 102.41 | 101.62 | 102.35 | 17,470 | +1.73(+1.72%) |
Nov 26, 2013 | 100.72 | 101.29 | 100.08 | 100.62 | 21,403 | +0.02(+0.02%) |
Nov 25, 2013 | 100.50 | 100.78 | 100.29 | 100.60 | 14,279 | -0.80(-0.79%) |
Nov 22, 2013 | 100.49 | 101.40 | 100.47 | 101.40 | 36,686 | +0.91(+0.91%) |
Nov 21, 2013 | 99.70 | 100.69 | 99.22 | 100.49 | 33,230 | +0.78(+0.78%) |
Nov 20, 2013 | 100.58 | 101.20 | 99.70 | 99.71 | 7,873 | -0.20(-0.20%) |
Nov 19, 2013 | 99.88 | 100.39 | 99.55 | 99.91 | 14,318 | +0.42(+0.42%) |
Nov 18, 2013 | 100.26 | 100.26 | 99.49 | 99.49 | 4,082 | +0.26(+0.27%) |
Nov 15, 2013 | 98.65 | 99.79 | 98.52 | 99.23 | 8,820 | -0.83(-0.83%) |
Nov 14, 2013 | 98.15 | 100.19 | 98.15 | 100.06 | 12,764 | +1.99(+2.03%) |
Nov 13, 2013 | 96.90 | 98.07 | 96.85 | 98.07 | 13,996 | +1.01(+1.04%) |
Nov 12, 2013 | 96.87 | 97.30 | 96.58 | 97.06 | 9,208 | +0.08(+0.08%) |
Nov 11, 2013 | 97.43 | 97.74 | 96.90 | 96.98 | 8,314 | -0.12(-0.12%) |
Nov 08, 2013 | 96.49 | 97.15 | 96.00 | 97.10 | 64,456 | +2.80(+2.97%) |
Nov 07, 2013 | 94.55 | 94.55 | 94.25 | 94.30 | 1,438 | +0.87(+0.93%) |
Nov 06, 2013 | 92.85 | 93.48 | 92.85 | 93.43 | 3,765 | +0.74(+0.80%) |
Nov 05, 2013 | 91.60 | 92.80 | 91.60 | 92.69 | 8,395 | +1.10(+1.20%) |
Nov 04, 2013 | 91.50 | 91.64 | 91.01 | 91.59 | 9,733 | +0.13(+0.14%) |
Nov 01, 2013 | 91.95 | 92.29 | 91.14 | 91.46 | 7,056 | -1.24(-1.34%) |
Oct 31, 2013 | 92.51 | 93.24 | 92.32 | 92.70 | 4,504 | +0.24(+0.26%) |
Oct 30, 2013 | 93.04 | 93.45 | 92.45 | 92.46 | 11,543 | -1.46(-1.55%) |
Oct 29, 2013 | 93.60 | 93.97 | 93.26 | 93.92 | 17,828 | -0.26(-0.28%) |
Oct 28, 2013 | 94.30 | 94.36 | 93.65 | 94.18 | 18,617 | -1.55(-1.62%) |
Oct 25, 2013 | 94.29 | 95.82 | 94.29 | 95.73 | 4,424 | +0.39(+0.41%) |
Oct 24, 2013 | 94.50 | 95.50 | 94.50 | 95.34 | 8,617 | +2.61(+2.81%) |
Oct 23, 2013 | 92.52 | 92.78 | 92.40 | 92.73 | 15,486 | -0.39(-0.42%) |
Oct 22, 2013 | 92.55 | 93.14 | 92.42 | 93.12 | 6,423 | +1.92(+2.11%) |
Oct 21, 2013 | 90.68 | 91.20 | 90.68 | 91.20 | 3,413 | +2.53(+2.85%) |
Oct 18, 2013 | 88.62 | 89.28 | 88.47 | 88.67 | 11,954 | -0.66(-0.74%) |
Oct 17, 2013 | 89.12 | 89.54 | 88.69 | 89.33 | 7,786 | +0.83(+0.94%) |
Oct 16, 2013 | 88.12 | 88.95 | 87.97 | 88.50 | 5,698 | -0.85(-0.95%) |
Oct 15, 2013 | 90.37 | 90.37 | 89.19 | 89.35 | 3,134 | -1.16(-1.28%) |
Oct 14, 2013 | 89.85 | 90.93 | 89.85 | 90.51 | 3,776 | -0.24(-0.26%) |
Oct 11, 2013 | 89.92 | 90.83 | 89.49 | 90.75 | 37,110 | +0.77(+0.86%) |
Oct 10, 2013 | 88.64 | 89.99 | 88.63 | 89.98 | 12,169 | +2.79(+3.20%) |
Oct 09, 2013 | 87.39 | 87.39 | 86.54 | 87.19 | 7,632 | -1.46(-1.64%) |
Oct 08, 2013 | 90.35 | 90.46 | 88.31 | 88.65 | 10,511 | -1.81(-2.00%) |
Oct 07, 2013 | 90.17 | 90.52 | 90.17 | 90.46 | 3,067 | +0.31(+0.34%) |
Oct 04, 2013 | 89.61 | 90.23 | 89.50 | 90.15 | 4,861 | +0.20(+0.22%) |
Oct 03, 2013 | 91.00 | 91.00 | 89.43 | 89.95 | 11,373 | -1.67(-1.82%) |
Oct 02, 2013 | 92.08 | 92.08 | 91.03 | 91.62 | 16,464 | -0.95(-1.03%) |