Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 97.86 | 97.31 | 97.31 | 97.31 | 582,242 | -0.29(-0.30%) |
Dec 30, 2013 | 96.22 | 97.72 | 95.96 | 97.60 | 568,478 | +1.14(+1.18%) |
Dec 27, 2013 | 96.98 | 97.50 | 96.03 | 96.46 | 762,644 | -0.43(-0.44%) |
Dec 26, 2013 | 97.05 | 98.21 | 96.33 | 96.88 | 711,817 | +0.08(+0.08%) |
Dec 24, 2013 | 97.50 | 97.53 | 96.11 | 96.81 | 461,305 | -0.81(-0.83%) |
Dec 23, 2013 | 97.36 | 98.43 | 96.86 | 97.62 | 1,269,669 | +1.59(+1.66%) |
Dec 20, 2013 | 94.83 | 97.07 | 94.83 | 96.03 | 2,522,238 | +1.22(+1.28%) |
Dec 19, 2013 | 95.55 | 95.74 | 94.19 | 94.81 | 1,164,655 | -0.75(-0.78%) |
Dec 18, 2013 | 92.61 | 95.72 | 92.32 | 95.55 | 1,603,708 | +2.94(+3.18%) |
Dec 17, 2013 | 92.96 | 93.79 | 91.87 | 92.61 | 1,622,796 | -0.77(-0.82%) |
Dec 16, 2013 | 92.06 | 94.26 | 91.79 | 93.38 | 1,873,619 | +1.90(+2.08%) |
Dec 13, 2013 | 90.68 | 91.58 | 90.27 | 91.48 | 947,076 | +0.80(+0.88%) |
Dec 12, 2013 | 88.52 | 91.61 | 88.23 | 90.68 | 1,305,883 | +2.31(+2.61%) |
Dec 11, 2013 | 91.20 | 92.22 | 88.12 | 88.37 | 1,642,702 | -2.83(-3.10%) |
Dec 10, 2013 | 92.22 | 92.75 | 90.61 | 91.20 | 1,251,476 | -1.39(-1.50%) |
Dec 09, 2013 | 90.72 | 92.65 | 90.06 | 92.59 | 1,510,367 | +1.82(+2.01%) |
Dec 06, 2013 | 90.82 | 91.95 | 89.96 | 90.77 | 956,438 | +0.61(+0.68%) |
Dec 05, 2013 | 90.50 | 91.29 | 89.75 | 90.15 | 1,079,458 | -0.50(-0.55%) |
Dec 04, 2013 | 92.71 | 93.40 | 89.34 | 90.65 | 1,913,475 | -2.25(-2.42%) |
Dec 03, 2013 | 88.00 | 92.97 | 88.00 | 92.90 | 2,206,902 | +4.89(+5.56%) |
Dec 02, 2013 | 90.04 | 90.08 | 87.41 | 88.01 | 1,659,867 | -1.99(-2.21%) |
Nov 29, 2013 | 89.76 | 90.72 | 89.68 | 90.00 | 504,606 | +0.34(+0.38%) |
Nov 27, 2013 | 88.42 | 89.87 | 88.25 | 89.66 | 1,061,001 | +1.12(+1.26%) |
Nov 26, 2013 | 87.57 | 89.24 | 86.70 | 88.54 | 1,178,465 | +1.40(+1.61%) |
Nov 25, 2013 | 88.31 | 89.76 | 86.25 | 87.14 | 1,535,266 | -1.13(-1.28%) |
Nov 22, 2013 | 84.48 | 88.45 | 84.09 | 88.27 | 3,013,630 | +4.46(+5.33%) |
Nov 21, 2013 | 83.78 | 85.88 | 82.49 | 83.81 | 3,648,558 | +3.03(+3.76%) |
Nov 20, 2013 | 81.05 | 82.24 | 80.27 | 80.78 | 1,086,955 | -0.03(-0.03%) |
Nov 19, 2013 | 79.54 | 81.92 | 79.49 | 80.81 | 1,181,433 | +1.26(+1.59%) |
Nov 18, 2013 | 80.74 | 82.42 | 79.08 | 79.54 | 1,109,494 | -0.57(-0.71%) |
Nov 15, 2013 | 78.75 | 80.24 | 77.95 | 80.11 | 1,257,027 | +1.41(+1.79%) |
Nov 14, 2013 | 78.39 | 79.98 | 77.81 | 78.70 | 1,239,870 | +0.54(+0.69%) |
Nov 13, 2013 | 77.24 | 78.43 | 76.83 | 78.16 | 1,794,165 | +0.79(+1.02%) |
Nov 12, 2013 | 77.84 | 78.64 | 76.89 | 77.37 | 2,121,849 | -0.57(-0.73%) |
Nov 11, 2013 | 79.02 | 79.20 | 77.65 | 77.94 | 2,449,999 | -1.31(-1.66%) |
Nov 08, 2013 | 77.49 | 80.44 | 77.12 | 79.25 | 3,111,875 | +2.06(+2.67%) |
Nov 07, 2013 | 83.32 | 83.65 | 76.34 | 77.20 | 4,080,558 | -5.94(-7.15%) |
Nov 06, 2013 | 84.27 | 84.50 | 82.76 | 83.14 | 1,198,322 | -1.05(-1.24%) |
Nov 05, 2013 | 83.36 | 84.81 | 82.86 | 84.18 | 1,919,813 | +0.46(+0.55%) |
Nov 04, 2013 | 82.60 | 84.06 | 82.30 | 83.72 | 1,347,617 | +1.30(+1.58%) |
Nov 01, 2013 | 82.16 | 83.11 | 81.11 | 82.42 | 1,630,506 | +0.32(+0.38%) |
Oct 31, 2013 | 82.20 | 84.34 | 80.76 | 82.10 | 2,219,420 | -0.12(-0.15%) |
Oct 30, 2013 | 83.91 | 84.84 | 81.82 | 82.22 | 3,014,758 | -1.48(-1.77%) |
Oct 29, 2013 | 82.35 | 83.77 | 81.51 | 83.71 | 2,007,645 | +1.44(+1.75%) |
Oct 28, 2013 | 81.74 | 82.69 | 80.45 | 82.27 | 2,191,378 | +0.98(+1.21%) |
Oct 25, 2013 | 80.37 | 81.35 | 79.72 | 81.28 | 1,692,434 | +1.25(+1.56%) |
Oct 24, 2013 | 78.45 | 80.64 | 77.66 | 80.03 | 2,438,906 | +1.71(+2.18%) |
Oct 23, 2013 | 77.84 | 80.64 | 75.93 | 78.33 | 2,286,259 | +0.15(+0.20%) |
Oct 22, 2013 | 82.23 | 83.88 | 72.12 | 78.17 | 8,218,034 | +6.06(+8.40%) |
Oct 21, 2013 | 71.80 | 72.60 | 70.69 | 72.11 | 2,493,480 | +0.66(+0.92%) |
Oct 18, 2013 | 70.73 | 71.49 | 69.54 | 71.45 | 1,548,836 | +1.06(+1.51%) |
Oct 17, 2013 | 72.18 | 72.37 | 69.04 | 70.39 | 4,231,464 | -1.99(-2.75%) |
Oct 16, 2013 | 69.75 | 72.51 | 69.61 | 72.38 | 2,605,726 | +2.46(+3.53%) |
Oct 15, 2013 | 68.43 | 70.04 | 68.14 | 69.91 | 1,869,812 | +1.71(+2.51%) |
Oct 14, 2013 | 66.71 | 68.69 | 65.86 | 68.20 | 1,492,152 | +1.04(+1.55%) |
Oct 11, 2013 | 67.91 | 68.40 | 66.80 | 67.16 | 860,126 | -0.74(-1.09%) |
Oct 10, 2013 | 66.24 | 68.08 | 66.13 | 67.90 | 1,519,840 | +2.82(+4.33%) |
Oct 09, 2013 | 66.16 | 66.35 | 62.35 | 65.08 | 3,690,959 | -1.72(-2.58%) |
Oct 08, 2013 | 69.16 | 69.54 | 66.55 | 66.80 | 2,294,089 | -2.42(-3.50%) |
Oct 07, 2013 | 69.51 | 69.63 | 68.90 | 69.23 | 1,634,169 | -0.64(-0.91%) |
Oct 04, 2013 | 68.75 | 70.22 | 68.68 | 69.87 | 1,401,802 | +1.05(+1.53%) |
Oct 03, 2013 | 69.14 | 69.23 | 68.61 | 68.81 | 1,732,360 | -0.24(-0.35%) |
Oct 02, 2013 | 68.66 | 69.16 | 67.46 | 69.05 | 1,610,442 | +0.07(+0.10%) |