Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 92.26 | 92.58 | 92.58 | 92.58 | 302,886 | +0.43(+0.46%) |
Dec 30, 2013 | 93.30 | 93.30 | 92.13 | 92.16 | 380,026 | -0.39(-0.43%) |
Dec 27, 2013 | 93.00 | 93.01 | 92.22 | 92.55 | 385,691 | +0.14(+0.16%) |
Dec 26, 2013 | 91.43 | 92.61 | 91.43 | 92.41 | 572,719 | +2.34(+2.60%) |
Dec 24, 2013 | 89.79 | 90.08 | 89.79 | 90.07 | 380,779 | -0.50(-0.55%) |
Dec 23, 2013 | 90.33 | 90.71 | 90.20 | 90.57 | 520,173 | +0.39(+0.44%) |
Dec 20, 2013 | 89.96 | 90.23 | 89.76 | 90.17 | 448,707 | +0.03(+0.03%) |
Dec 19, 2013 | 90.31 | 90.53 | 89.89 | 90.14 | 911,216 | -1.77(-1.92%) |
Dec 18, 2013 | 91.12 | 91.95 | 90.51 | 91.91 | 896,343 | +1.83(+2.03%) |
Dec 17, 2013 | 89.98 | 90.45 | 89.69 | 90.08 | 451,949 | -0.02(-0.02%) |
Dec 16, 2013 | 90.03 | 90.47 | 89.92 | 90.10 | 871,273 | -0.43(-0.48%) |
Dec 13, 2013 | 91.12 | 91.12 | 90.30 | 90.53 | 783,742 | -0.85(-0.93%) |
Dec 12, 2013 | 91.62 | 91.88 | 91.32 | 91.38 | 426,654 | +0.00(+0.00%) |
Dec 11, 2013 | 92.13 | 92.51 | 91.28 | 91.38 | 549,420 | -1.03(-1.12%) |
Dec 10, 2013 | 92.17 | 92.60 | 92.11 | 92.41 | 477,525 | -0.55(-0.60%) |
Dec 09, 2013 | 93.14 | 93.35 | 92.85 | 92.97 | 429,366 | -0.24(-0.25%) |
Dec 06, 2013 | 92.85 | 93.51 | 92.85 | 93.20 | 373,698 | +0.87(+0.94%) |
Dec 05, 2013 | 92.87 | 92.96 | 92.08 | 92.34 | 605,451 | -1.15(-1.23%) |
Dec 04, 2013 | 92.99 | 93.85 | 92.73 | 93.48 | 512,751 | -0.38(-0.40%) |
Dec 03, 2013 | 93.82 | 94.22 | 93.04 | 93.86 | 644,550 | -0.37(-0.39%) |
Dec 02, 2013 | 94.78 | 95.34 | 94.19 | 94.24 | 686,332 | -0.72(-0.76%) |
Nov 29, 2013 | 94.96 | 95.29 | 94.84 | 94.96 | 243,012 | -0.12(-0.13%) |
Nov 27, 2013 | 94.92 | 95.44 | 94.85 | 95.08 | 324,221 | +0.21(+0.22%) |
Nov 26, 2013 | 95.08 | 95.19 | 94.74 | 94.87 | 383,975 | -0.51(-0.53%) |
Nov 25, 2013 | 96.06 | 96.06 | 95.27 | 95.38 | 346,520 | -0.54(-0.56%) |
Nov 22, 2013 | 95.47 | 96.26 | 95.25 | 95.91 | 506,969 | +0.53(+0.56%) |
Nov 21, 2013 | 95.00 | 95.53 | 95.00 | 95.38 | 836,611 | -0.33(-0.35%) |
Nov 20, 2013 | 95.85 | 96.24 | 95.54 | 95.72 | 376,331 | -0.14(-0.15%) |
Nov 19, 2013 | 95.91 | 96.26 | 95.52 | 95.86 | 962,988 | -1.07(-1.10%) |
Nov 18, 2013 | 96.90 | 97.65 | 96.64 | 96.93 | 1,114,425 | -0.25(-0.26%) |
Nov 15, 2013 | 96.96 | 97.44 | 96.87 | 97.18 | 410,371 | +0.38(+0.39%) |
Nov 14, 2013 | 96.44 | 97.15 | 96.28 | 96.80 | 404,455 | -0.14(-0.14%) |
Nov 13, 2013 | 95.92 | 97.00 | 95.66 | 96.94 | 437,562 | +0.27(+0.28%) |
Nov 12, 2013 | 96.19 | 96.70 | 95.98 | 96.67 | 844,987 | +0.48(+0.50%) |
Nov 11, 2013 | 96.72 | 96.48 | 96.00 | 96.19 | 414,971 | -0.53(-0.55%) |
Nov 08, 2013 | 95.91 | 96.92 | 95.91 | 96.72 | 605,149 | +1.10(+1.15%) |
Nov 07, 2013 | 96.98 | 97.39 | 95.48 | 95.62 | 657,215 | -2.49(-2.54%) |
Nov 06, 2013 | 98.98 | 98.98 | 98.00 | 98.11 | 478,186 | +0.46(+0.47%) |
Nov 05, 2013 | 97.80 | 98.11 | 97.31 | 97.65 | 656,531 | -0.79(-0.80%) |
Nov 04, 2013 | 98.72 | 98.72 | 98.12 | 98.44 | 265,329 | -0.10(-0.10%) |
Nov 01, 2013 | 98.34 | 98.83 | 97.93 | 98.53 | 266,588 | +0.26(+0.26%) |
Oct 31, 2013 | 98.98 | 99.02 | 98.15 | 98.28 | 492,441 | -0.59(-0.60%) |
Oct 30, 2013 | 98.75 | 99.08 | 98.44 | 98.87 | 630,371 | +0.95(+0.97%) |
Oct 29, 2013 | 97.58 | 97.96 | 97.48 | 97.92 | 397,377 | +0.44(+0.45%) |
Oct 28, 2013 | 97.96 | 97.96 | 97.37 | 97.48 | 372,450 | -0.24(-0.25%) |
Oct 25, 2013 | 97.81 | 98.26 | 97.58 | 97.72 | 405,837 | -0.86(-0.87%) |
Oct 24, 2013 | 98.41 | 98.72 | 98.02 | 98.58 | 216,297 | +0.43(+0.44%) |
Oct 23, 2013 | 98.16 | 98.43 | 97.62 | 98.15 | 431,208 | -1.11(-1.12%) |
Oct 22, 2013 | 100.64 | 100.64 | 98.39 | 99.26 | 453,373 | +1.01(+1.03%) |
Oct 21, 2013 | 98.24 | 99.48 | 98.09 | 98.25 | 738,997 | -0.11(-0.11%) |
Oct 18, 2013 | 97.96 | 98.64 | 97.73 | 98.35 | 471,038 | -0.44(-0.45%) |
Oct 17, 2013 | 98.30 | 98.80 | 98.11 | 98.79 | 418,363 | -0.11(-0.11%) |
Oct 16, 2013 | 98.34 | 99.05 | 97.81 | 98.90 | 247,491 | +0.48(+0.49%) |
Oct 15, 2013 | 98.99 | 99.02 | 98.34 | 98.42 | 578,502 | -0.87(-0.87%) |
Oct 14, 2013 | 98.72 | 99.61 | 98.64 | 99.29 | 417,544 | -0.68(-0.68%) |
Oct 11, 2013 | 99.28 | 99.97 | 98.64 | 99.97 | 748,403 | +0.49(+0.50%) |
Oct 10, 2013 | 98.76 | 99.48 | 98.51 | 99.48 | 479,558 | +2.21(+2.27%) |
Oct 09, 2013 | 96.95 | 97.30 | 95.66 | 97.27 | 744,335 | +3.35(+3.57%) |
Oct 08, 2013 | 95.29 | 95.35 | 93.78 | 93.92 | 383,472 | -1.26(-1.32%) |
Oct 07, 2013 | 95.27 | 95.94 | 95.12 | 95.18 | 381,385 | -2.03(-2.09%) |
Oct 04, 2013 | 96.80 | 97.41 | 96.45 | 97.21 | 204,597 | +0.20(+0.20%) |
Oct 03, 2013 | 97.58 | 97.58 | 96.36 | 97.01 | 233,069 | +0.07(+0.07%) |
Oct 02, 2013 | 96.50 | 97.14 | 95.78 | 96.94 | 296,322 | +0.26(+0.27%) |