Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 98.65 | 98.83 | 98.83 | 98.83 | 2,620,382 | +0.58(+0.60%) |
Dec 30, 2013 | 98.01 | 98.41 | 97.80 | 98.24 | 2,432,711 | +0.05(+0.05%) |
Dec 27, 2013 | 97.79 | 98.23 | 97.63 | 98.20 | 2,689,354 | +0.75(+0.77%) |
Dec 26, 2013 | 96.75 | 97.72 | 96.56 | 97.45 | 3,062,639 | +0.92(+0.95%) |
Dec 24, 2013 | 96.70 | 96.78 | 96.08 | 96.53 | 1,861,409 | +0.13(+0.14%) |
Dec 23, 2013 | 96.61 | 96.84 | 96.06 | 96.40 | 4,881,209 | +0.06(+0.06%) |
Dec 20, 2013 | 96.38 | 97.31 | 96.26 | 96.34 | 8,311,506 | +0.22(+0.23%) |
Dec 19, 2013 | 95.17 | 96.20 | 94.94 | 96.12 | 5,744,398 | +0.43(+0.45%) |
Dec 18, 2013 | 92.65 | 95.70 | 92.65 | 95.69 | 7,916,211 | +3.11(+3.36%) |
Dec 17, 2013 | 91.90 | 92.75 | 91.59 | 92.59 | 8,808,113 | +2.63(+2.92%) |
Dec 16, 2013 | 89.35 | 90.74 | 89.12 | 89.96 | 3,981,026 | +0.87(+0.97%) |
Dec 13, 2013 | 89.51 | 89.74 | 88.77 | 89.09 | 2,474,135 | -0.11(-0.12%) |
Dec 12, 2013 | 89.23 | 89.77 | 88.77 | 89.20 | 3,528,843 | -0.13(-0.15%) |
Dec 11, 2013 | 90.72 | 91.37 | 89.29 | 89.33 | 5,530,970 | -0.55(-0.61%) |
Dec 10, 2013 | 90.24 | 90.57 | 89.87 | 89.88 | 3,339,237 | -0.72(-0.79%) |
Dec 09, 2013 | 90.55 | 91.03 | 90.47 | 90.60 | 2,929,474 | -0.03(-0.03%) |
Dec 06, 2013 | 90.33 | 90.76 | 90.09 | 90.63 | 4,095,737 | +1.25(+1.40%) |
Dec 05, 2013 | 89.07 | 89.95 | 88.94 | 89.37 | 4,031,647 | +0.26(+0.29%) |
Dec 04, 2013 | 88.75 | 89.91 | 88.43 | 89.11 | 4,896,850 | -0.10(-0.11%) |
Dec 03, 2013 | 88.83 | 89.97 | 88.19 | 89.21 | 11,153,683 | -0.76(-0.85%) |
Dec 02, 2013 | 92.78 | 93.02 | 89.77 | 89.97 | 9,771,875 | -4.11(-4.37%) |
Nov 29, 2013 | 94.08 | 94.54 | 93.96 | 94.08 | 2,879,439 | +0.01(+0.01%) |
Nov 27, 2013 | 93.46 | 94.18 | 92.97 | 94.07 | 3,453,464 | +0.95(+1.02%) |
Nov 26, 2013 | 92.63 | 93.46 | 92.54 | 93.12 | 5,982,163 | +0.65(+0.70%) |
Nov 25, 2013 | 92.88 | 92.92 | 92.27 | 92.47 | 3,826,389 | +0.15(+0.16%) |
Nov 22, 2013 | 91.86 | 93.40 | 91.48 | 92.33 | 2,334,147 | +0.47(+0.51%) |
Nov 21, 2013 | 91.39 | 91.90 | 91.32 | 91.85 | 2,236,722 | +0.82(+0.91%) |
Nov 20, 2013 | 91.25 | 91.82 | 90.59 | 91.03 | 3,819,946 | -0.17(-0.18%) |
Nov 19, 2013 | 91.17 | 91.71 | 91.10 | 91.19 | 3,562,258 | -0.06(-0.06%) |
Nov 18, 2013 | 91.10 | 91.51 | 91.00 | 91.25 | 3,063,450 | +0.20(+0.22%) |
Nov 15, 2013 | 90.56 | 91.16 | 90.44 | 91.05 | 3,366,089 | +0.04(+0.05%) |
Nov 14, 2013 | 90.44 | 91.24 | 90.32 | 91.01 | 3,664,161 | +1.00(+1.11%) |
Nov 12, 2013 | 89.86 | 90.17 | 89.44 | 90.01 | 3,463,352 | +0.29(+0.32%) |
Nov 11, 2013 | 89.43 | 89.88 | 89.23 | 89.72 | 2,497,746 | -0.03(-0.03%) |
Nov 08, 2013 | 88.38 | 89.77 | 88.38 | 89.75 | 3,186,233 | +1.11(+1.25%) |
Nov 07, 2013 | 89.16 | 89.67 | 88.52 | 88.64 | 4,545,987 | -0.50(-0.57%) |
Nov 06, 2013 | 88.68 | 89.28 | 88.52 | 89.15 | 2,725,941 | +0.71(+0.80%) |
Nov 05, 2013 | 88.18 | 88.68 | 87.56 | 88.44 | 2,500,074 | -0.14(-0.16%) |
Nov 04, 2013 | 88.34 | 88.70 | 88.05 | 88.58 | 2,483,454 | +0.29(+0.33%) |
Nov 01, 2013 | 88.89 | 89.01 | 87.74 | 88.28 | 2,390,946 | +0.04(+0.04%) |
Oct 31, 2013 | 87.63 | 88.62 | 87.62 | 88.25 | 3,314,967 | +0.74(+0.85%) |
Oct 30, 2013 | 88.05 | 88.34 | 87.49 | 87.51 | 3,005,677 | -0.34(-0.39%) |
Oct 29, 2013 | 87.71 | 87.99 | 87.39 | 87.85 | 2,833,211 | +0.25(+0.29%) |
Oct 28, 2013 | 87.04 | 87.88 | 86.81 | 87.60 | 3,363,251 | +0.35(+0.40%) |
Oct 25, 2013 | 86.29 | 87.27 | 86.16 | 87.25 | 2,929,535 | +0.65(+0.75%) |
Oct 24, 2013 | 86.22 | 87.62 | 86.04 | 86.59 | 5,491,176 | +0.20(+0.24%) |
Oct 23, 2013 | 86.55 | 86.76 | 85.90 | 86.39 | 3,333,147 | -0.42(-0.48%) |
Oct 22, 2013 | 86.50 | 87.18 | 86.45 | 86.81 | 2,928,379 | +0.39(+0.45%) |
Oct 21, 2013 | 86.10 | 86.47 | 86.03 | 86.43 | 2,491,987 | +0.29(+0.33%) |
Oct 18, 2013 | 86.16 | 86.57 | 85.83 | 86.14 | 3,694,304 | +0.15(+0.18%) |
Oct 17, 2013 | 84.67 | 86.16 | 84.65 | 85.98 | 3,968,304 | +1.18(+1.39%) |
Oct 16, 2013 | 84.75 | 84.81 | 84.25 | 84.81 | 3,688,477 | +0.79(+0.93%) |
Oct 15, 2013 | 85.04 | 85.11 | 84.00 | 84.02 | 3,879,656 | -1.11(-1.30%) |
Oct 14, 2013 | 84.33 | 85.34 | 84.15 | 85.13 | 2,662,196 | +0.48(+0.56%) |
Oct 11, 2013 | 83.56 | 84.69 | 83.02 | 84.65 | 3,554,774 | +0.97(+1.16%) |
Oct 10, 2013 | 83.17 | 83.68 | 82.97 | 83.68 | 3,834,333 | +1.24(+1.51%) |
Oct 09, 2013 | 82.23 | 82.72 | 81.80 | 82.44 | 3,561,028 | +0.29(+0.35%) |
Oct 08, 2013 | 83.25 | 83.60 | 82.11 | 82.16 | 4,091,408 | -1.07(-1.29%) |
Oct 07, 2013 | 83.14 | 83.63 | 82.94 | 83.23 | 2,752,685 | -0.50(-0.59%) |
Oct 04, 2013 | 83.00 | 83.94 | 82.84 | 83.73 | 2,828,925 | +0.60(+0.72%) |
Oct 03, 2013 | 83.24 | 83.52 | 82.67 | 83.13 | 3,602,011 | -0.46(-0.55%) |
Oct 02, 2013 | 83.54 | 83.86 | 83.05 | 83.59 | 2,920,328 | -0.29(-0.35%) |