Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 96.63 | 96.63 | 96.63 | 0 | +0.49(+0.51%) | |
Dec 30, 2013 | 95.62 | 96.38 | 95.51 | 96.14 | 470,158 | +0.39(+0.41%) |
Dec 27, 2013 | 95.89 | 96.16 | 95.47 | 95.75 | 439,034 | -0.07(-0.07%) |
Dec 26, 2013 | 95.31 | 96.07 | 95.04 | 95.82 | 944,897 | +0.60(+0.63%) |
Dec 24, 2013 | 94.69 | 95.28 | 94.51 | 95.22 | 323,438 | +0.64(+0.68%) |
Dec 23, 2013 | 94.94 | 95.13 | 94.43 | 94.58 | 585,432 | +0.14(+0.15%) |
Dec 20, 2013 | 93.86 | 94.90 | 93.86 | 94.44 | 1,839,890 | +0.81(+0.87%) |
Dec 19, 2013 | 92.46 | 93.83 | 92.38 | 93.63 | 993,622 | +0.80(+0.86%) |
Dec 18, 2013 | 92.10 | 92.88 | 91.91 | 92.83 | 1,996,170 | +0.29(+0.31%) |
Dec 17, 2013 | 93.06 | 93.25 | 92.39 | 92.54 | 828,783 | -0.58(-0.62%) |
Dec 16, 2013 | 93.40 | 93.54 | 93.02 | 93.12 | 870,416 | +0.14(+0.15%) |
Dec 13, 2013 | 92.88 | 93.41 | 92.77 | 92.98 | 684,758 | +0.13(+0.14%) |
Dec 12, 2013 | 93.35 | 93.84 | 92.81 | 92.85 | 1,162,993 | -0.59(-0.63%) |
Dec 11, 2013 | 94.34 | 94.38 | 93.32 | 93.44 | 1,361,288 | -0.68(-0.72%) |
Dec 10, 2013 | 94.47 | 95.00 | 94.12 | 94.12 | 1,011,202 | -0.65(-0.69%) |
Dec 09, 2013 | 94.98 | 95.11 | 94.43 | 94.77 | 721,921 | -0.08(-0.08%) |
Dec 06, 2013 | 94.12 | 95.09 | 93.90 | 94.85 | 682,554 | +1.76(+1.89%) |
Dec 05, 2013 | 93.75 | 94.04 | 92.99 | 93.09 | 1,340,605 | -1.01(-1.07%) |
Dec 04, 2013 | 94.86 | 95.94 | 93.39 | 94.10 | 1,450,459 | -1.30(-1.36%) |
Dec 03, 2013 | 95.13 | 96.19 | 94.94 | 95.40 | 1,357,258 | -0.05(-0.05%) |
Dec 02, 2013 | 96.35 | 96.45 | 95.37 | 95.45 | 1,399,252 | -1.00(-1.04%) |
Nov 29, 2013 | 97.47 | 97.79 | 96.40 | 96.45 | 541,440 | -0.89(-0.91%) |
Nov 27, 2013 | 97.11 | 97.44 | 97.00 | 97.34 | 653,309 | +0.23(+0.24%) |
Nov 26, 2013 | 97.04 | 97.39 | 96.82 | 97.11 | 901,558 | +0.07(+0.07%) |
Nov 25, 2013 | 97.02 | 97.28 | 96.93 | 97.04 | 495,957 | +0.20(+0.21%) |
Nov 22, 2013 | 95.96 | 96.90 | 95.86 | 96.84 | 466,556 | +0.72(+0.75%) |
Nov 21, 2013 | 94.91 | 96.33 | 94.74 | 96.12 | 934,454 | +1.56(+1.65%) |
Nov 20, 2013 | 94.60 | 95.17 | 94.23 | 94.56 | 1,133,209 | -0.14(-0.15%) |
Nov 19, 2013 | 94.74 | 95.02 | 94.54 | 94.70 | 509,708 | -0.02(-0.02%) |
Nov 18, 2013 | 94.75 | 95.15 | 94.22 | 94.72 | 644,956 | -0.10(-0.11%) |
Nov 15, 2013 | 94.69 | 94.99 | 94.64 | 94.82 | 700,466 | +0.04(+0.04%) |
Nov 14, 2013 | 94.01 | 94.80 | 93.62 | 94.78 | 884,434 | +0.81(+0.86%) |
Nov 13, 2013 | 92.80 | 93.98 | 92.55 | 93.97 | 826,072 | +1.06(+1.14%) |
Nov 12, 2013 | 94.17 | 94.39 | 92.60 | 92.91 | 1,279,075 | -1.63(-1.72%) |
Nov 11, 2013 | 94.12 | 94.73 | 93.99 | 94.54 | 656,415 | +0.22(+0.23%) |
Nov 08, 2013 | 93.52 | 94.37 | 93.52 | 94.32 | 964,812 | +0.78(+0.83%) |
Nov 07, 2013 | 94.00 | 94.20 | 93.45 | 93.54 | 1,003,778 | -0.36(-0.38%) |
Nov 06, 2013 | 93.00 | 94.00 | 93.00 | 93.90 | 1,195,763 | +1.07(+1.15%) |
Nov 05, 2013 | 92.50 | 92.84 | 92.22 | 92.83 | 749,049 | +0.24(+0.26%) |
Nov 04, 2013 | 92.43 | 92.70 | 92.24 | 92.59 | 460,402 | +0.50(+0.54%) |
Nov 01, 2013 | 92.10 | 92.27 | 91.83 | 92.09 | 799,894 | +0.01(+0.01%) |
Oct 31, 2013 | 92.87 | 92.89 | 92.07 | 92.08 | 918,294 | -0.66(-0.71%) |
Oct 30, 2013 | 93.20 | 93.38 | 92.32 | 92.74 | 854,816 | -0.50(-0.54%) |
Oct 29, 2013 | 93.01 | 93.25 | 92.70 | 93.24 | 829,156 | +0.64(+0.69%) |
Oct 28, 2013 | 92.26 | 92.88 | 92.20 | 92.60 | 1,117,944 | +0.40(+0.43%) |
Oct 25, 2013 | 92.87 | 93.49 | 92.00 | 92.20 | 1,731,047 | -0.74(-0.80%) |
Oct 24, 2013 | 93.77 | 93.79 | 92.67 | 92.94 | 1,602,028 | -0.25(-0.27%) |
Oct 23, 2013 | 93.84 | 93.96 | 92.74 | 93.19 | 855,023 | -0.74(-0.79%) |
Oct 22, 2013 | 93.94 | 94.20 | 93.42 | 93.93 | 1,193,468 | +0.77(+0.83%) |
Oct 21, 2013 | 92.47 | 93.34 | 92.47 | 93.16 | 702,743 | +0.45(+0.49%) |
Oct 18, 2013 | 92.66 | 92.83 | 92.00 | 92.71 | 964,990 | +0.50(+0.54%) |
Oct 17, 2013 | 90.78 | 92.29 | 90.69 | 92.21 | 714,314 | +0.81(+0.89%) |
Oct 16, 2013 | 90.22 | 91.42 | 90.11 | 91.40 | 840,238 | +1.64(+1.83%) |
Oct 15, 2013 | 90.06 | 90.52 | 89.67 | 89.76 | 691,308 | -0.62(-0.69%) |
Oct 14, 2013 | 89.69 | 90.46 | 89.56 | 90.38 | 581,932 | +0.22(+0.24%) |
Oct 11, 2013 | 89.18 | 90.28 | 89.10 | 90.16 | 764,558 | +0.78(+0.87%) |
Oct 10, 2013 | 88.40 | 89.50 | 88.40 | 89.38 | 1,131,068 | +1.80(+2.06%) |
Oct 09, 2013 | 88.07 | 88.28 | 87.34 | 87.58 | 801,537 | -0.40(-0.45%) |
Oct 08, 2013 | 88.82 | 89.03 | 87.94 | 87.98 | 1,211,591 | -0.52(-0.59%) |
Oct 07, 2013 | 88.38 | 88.98 | 87.86 | 88.50 | 711,905 | -0.37(-0.42%) |
Oct 04, 2013 | 88.29 | 88.89 | 88.12 | 88.87 | 650,714 | +0.57(+0.65%) |
Oct 03, 2013 | 89.04 | 89.16 | 88.11 | 88.30 | 683,975 | -0.99(-1.11%) |
Oct 02, 2013 | 88.92 | 89.29 | 88.34 | 89.29 | 1,081,713 | +0.03(+0.03%) |