Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 97.76 | 97.21 | 97.21 | 97.21 | 582,820 | -0.29(-0.30%) |
Dec 30, 2013 | 96.13 | 97.63 | 95.86 | 97.50 | 569,043 | +1.14(+1.18%) |
Dec 27, 2013 | 96.88 | 97.40 | 95.93 | 96.36 | 763,401 | -0.43(-0.44%) |
Dec 26, 2013 | 96.96 | 98.11 | 96.23 | 96.79 | 712,524 | +0.08(+0.08%) |
Dec 24, 2013 | 97.40 | 97.44 | 96.02 | 96.71 | 461,763 | -0.81(-0.83%) |
Dec 23, 2013 | 97.26 | 98.33 | 96.76 | 97.52 | 1,270,930 | +1.59(+1.66%) |
Dec 20, 2013 | 94.73 | 96.97 | 94.73 | 95.93 | 2,524,743 | +1.22(+1.28%) |
Dec 19, 2013 | 95.46 | 95.65 | 94.09 | 94.71 | 1,165,812 | -0.75(-0.78%) |
Dec 18, 2013 | 92.52 | 95.63 | 92.23 | 95.46 | 1,605,301 | +2.94(+3.18%) |
Dec 17, 2013 | 92.87 | 93.69 | 91.78 | 92.52 | 1,624,407 | -0.77(-0.82%) |
Dec 16, 2013 | 91.96 | 94.17 | 91.70 | 93.29 | 1,875,480 | +1.90(+2.08%) |
Dec 13, 2013 | 90.59 | 91.49 | 90.18 | 91.39 | 948,017 | +0.79(+0.88%) |
Dec 12, 2013 | 88.43 | 91.52 | 88.14 | 90.59 | 1,307,180 | +2.31(+2.61%) |
Dec 11, 2013 | 91.11 | 92.13 | 88.03 | 88.29 | 1,644,333 | -2.83(-3.10%) |
Dec 10, 2013 | 92.13 | 92.66 | 90.52 | 91.11 | 1,252,719 | -1.39(-1.50%) |
Dec 09, 2013 | 90.63 | 92.55 | 89.97 | 92.50 | 1,511,867 | +1.82(+2.01%) |
Dec 06, 2013 | 90.73 | 91.86 | 89.88 | 90.68 | 957,388 | +0.61(+0.68%) |
Dec 05, 2013 | 90.41 | 91.20 | 89.66 | 90.07 | 1,080,530 | -0.50(-0.55%) |
Dec 04, 2013 | 92.62 | 93.31 | 89.26 | 90.56 | 1,915,376 | -2.24(-2.42%) |
Dec 03, 2013 | 87.91 | 92.88 | 87.91 | 92.81 | 2,209,094 | +4.89(+5.56%) |
Dec 02, 2013 | 89.95 | 89.99 | 87.32 | 87.92 | 1,661,515 | -1.99(-2.21%) |
Nov 29, 2013 | 89.67 | 90.63 | 89.59 | 89.91 | 505,107 | +0.34(+0.38%) |
Nov 27, 2013 | 88.33 | 89.78 | 88.16 | 89.57 | 1,062,054 | +1.12(+1.26%) |
Nov 26, 2013 | 87.48 | 89.15 | 86.62 | 88.45 | 1,179,635 | +1.40(+1.61%) |
Nov 25, 2013 | 88.22 | 89.67 | 86.16 | 87.05 | 1,536,791 | -1.13(-1.28%) |
Nov 22, 2013 | 84.40 | 88.36 | 84.01 | 88.19 | 3,016,623 | +4.46(+5.33%) |
Nov 21, 2013 | 83.70 | 85.80 | 82.41 | 83.73 | 3,652,182 | +3.03(+3.76%) |
Nov 20, 2013 | 80.97 | 82.16 | 80.19 | 80.70 | 1,088,035 | -0.03(-0.03%) |
Nov 19, 2013 | 79.46 | 81.84 | 79.41 | 80.73 | 1,182,606 | +1.26(+1.59%) |
Nov 18, 2013 | 80.66 | 82.34 | 79.01 | 79.46 | 1,110,596 | -0.57(-0.71%) |
Nov 15, 2013 | 78.68 | 80.16 | 77.87 | 80.03 | 1,258,276 | +1.41(+1.79%) |
Nov 14, 2013 | 78.31 | 79.90 | 77.73 | 78.62 | 1,241,102 | +0.54(+0.69%) |
Nov 13, 2013 | 77.16 | 78.35 | 76.75 | 78.08 | 1,795,946 | +0.79(+1.02%) |
Nov 12, 2013 | 77.77 | 78.56 | 76.81 | 77.30 | 2,123,956 | -0.57(-0.73%) |
Nov 11, 2013 | 78.94 | 79.12 | 77.57 | 77.86 | 2,452,432 | -1.31(-1.66%) |
Nov 08, 2013 | 77.41 | 80.36 | 77.04 | 79.17 | 3,114,965 | +2.06(+2.67%) |
Nov 07, 2013 | 83.24 | 83.57 | 76.26 | 77.12 | 4,084,610 | -5.93(-7.15%) |
Nov 06, 2013 | 84.19 | 84.41 | 82.68 | 83.05 | 1,199,512 | -1.05(-1.24%) |
Nov 05, 2013 | 83.28 | 84.72 | 82.77 | 84.10 | 1,921,719 | +0.46(+0.55%) |
Nov 04, 2013 | 82.51 | 83.97 | 82.22 | 83.64 | 1,348,955 | +1.30(+1.58%) |
Nov 01, 2013 | 82.08 | 83.03 | 81.03 | 82.34 | 1,632,125 | +0.32(+0.38%) |
Oct 31, 2013 | 82.12 | 84.25 | 80.68 | 82.02 | 2,221,624 | -0.12(-0.15%) |
Oct 30, 2013 | 83.83 | 84.75 | 81.74 | 82.14 | 3,017,752 | -1.48(-1.77%) |
Oct 29, 2013 | 82.27 | 83.69 | 81.43 | 83.62 | 2,009,639 | +1.44(+1.75%) |
Oct 28, 2013 | 81.66 | 82.60 | 80.37 | 82.18 | 2,193,554 | +0.98(+1.21%) |
Oct 25, 2013 | 80.29 | 81.27 | 79.64 | 81.20 | 1,694,115 | +1.25(+1.56%) |
Oct 24, 2013 | 78.37 | 80.56 | 77.58 | 79.95 | 2,441,328 | +1.70(+2.18%) |
Oct 23, 2013 | 77.76 | 80.56 | 75.85 | 78.25 | 2,288,529 | +0.15(+0.20%) |
Oct 22, 2013 | 82.15 | 83.80 | 72.05 | 78.09 | 8,226,195 | +6.05(+8.40%) |
Oct 21, 2013 | 71.73 | 72.53 | 70.62 | 72.04 | 2,495,956 | +0.66(+0.92%) |
Oct 18, 2013 | 70.66 | 71.42 | 69.47 | 71.38 | 1,550,374 | +1.06(+1.51%) |
Oct 17, 2013 | 72.10 | 72.29 | 68.97 | 70.32 | 4,235,666 | -1.99(-2.75%) |
Oct 16, 2013 | 69.68 | 72.43 | 69.54 | 72.31 | 2,608,313 | +2.46(+3.53%) |
Oct 15, 2013 | 68.37 | 69.97 | 68.07 | 69.85 | 1,871,669 | +1.71(+2.51%) |
Oct 14, 2013 | 66.64 | 68.62 | 65.79 | 68.13 | 1,493,634 | +1.04(+1.55%) |
Oct 11, 2013 | 67.85 | 68.33 | 66.74 | 67.10 | 860,980 | -0.74(-1.09%) |
Oct 10, 2013 | 66.18 | 68.01 | 66.07 | 67.83 | 1,521,349 | +2.81(+4.33%) |
Oct 09, 2013 | 66.09 | 66.28 | 62.29 | 65.02 | 3,694,625 | -1.72(-2.58%) |
Oct 08, 2013 | 69.09 | 69.47 | 66.49 | 66.74 | 2,296,367 | -2.42(-3.50%) |
Oct 07, 2013 | 69.45 | 69.56 | 68.84 | 69.16 | 1,635,791 | -0.64(-0.91%) |
Oct 04, 2013 | 68.68 | 70.15 | 68.61 | 69.80 | 1,403,194 | +1.05(+1.53%) |
Oct 03, 2013 | 69.07 | 69.16 | 68.54 | 68.74 | 1,734,081 | -0.24(-0.35%) |
Oct 02, 2013 | 68.59 | 69.09 | 67.39 | 68.98 | 1,612,041 | +0.07(+0.10%) |