Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 107.36 | 107.78 | 107.78 | 107.78 | 1,185,869 | +0.74(+0.69%) |
Dec 30, 2013 | 107.19 | 107.53 | 106.54 | 107.05 | 904,326 | -0.08(-0.07%) |
Dec 27, 2013 | 106.86 | 107.47 | 106.82 | 107.13 | 929,610 | +0.39(+0.36%) |
Dec 26, 2013 | 106.27 | 107.03 | 106.15 | 106.74 | 1,028,668 | +0.83(+0.79%) |
Dec 24, 2013 | 105.31 | 106.15 | 105.18 | 105.91 | 473,535 | +0.55(+0.52%) |
Dec 23, 2013 | 105.99 | 105.99 | 104.97 | 105.36 | 1,902,161 | +0.26(+0.25%) |
Dec 20, 2013 | 105.22 | 105.38 | 104.73 | 105.09 | 2,496,810 | +0.40(+0.38%) |
Dec 19, 2013 | 103.00 | 104.81 | 102.54 | 104.70 | 2,658,741 | +1.68(+1.63%) |
Dec 18, 2013 | 99.45 | 103.09 | 99.18 | 103.01 | 3,196,039 | +3.97(+4.01%) |
Dec 17, 2013 | 99.12 | 99.57 | 98.25 | 99.04 | 1,929,211 | +0.08(+0.08%) |
Dec 16, 2013 | 98.41 | 99.23 | 97.92 | 98.97 | 1,713,530 | +0.87(+0.89%) |
Dec 13, 2013 | 97.31 | 98.39 | 97.20 | 98.10 | 1,064,677 | +1.07(+1.11%) |
Dec 12, 2013 | 97.47 | 97.73 | 96.84 | 97.02 | 1,351,926 | -0.79(-0.81%) |
Dec 11, 2013 | 98.26 | 98.81 | 97.37 | 97.81 | 1,963,974 | -0.71(-0.72%) |
Dec 10, 2013 | 98.41 | 99.04 | 98.06 | 98.52 | 1,223,459 | -0.09(-0.09%) |
Dec 09, 2013 | 99.54 | 99.73 | 98.47 | 98.61 | 1,618,183 | -0.67(-0.67%) |
Dec 06, 2013 | 97.22 | 99.37 | 97.18 | 99.27 | 1,903,754 | +2.69(+2.78%) |
Dec 05, 2013 | 96.63 | 97.65 | 96.41 | 96.59 | 1,287,658 | -0.28(-0.29%) |
Dec 04, 2013 | 97.14 | 97.84 | 95.81 | 96.87 | 1,139,096 | -0.68(-0.69%) |
Dec 03, 2013 | 97.14 | 97.68 | 96.80 | 97.54 | 1,437,950 | +0.09(+0.09%) |
Dec 02, 2013 | 97.71 | 98.09 | 97.24 | 97.46 | 1,393,039 | -0.02(-0.02%) |
Nov 29, 2013 | 97.87 | 98.23 | 97.31 | 97.48 | 884,499 | -0.15(-0.15%) |
Nov 27, 2013 | 98.12 | 98.27 | 97.25 | 97.62 | 1,634,317 | -0.43(-0.44%) |
Nov 26, 2013 | 98.80 | 99.10 | 98.04 | 98.06 | 1,512,968 | -0.52(-0.53%) |
Nov 25, 2013 | 98.40 | 99.15 | 98.10 | 98.58 | 1,250,826 | +0.46(+0.47%) |
Nov 22, 2013 | 98.47 | 98.78 | 98.06 | 98.11 | 1,470,442 | -0.30(-0.30%) |
Nov 21, 2013 | 99.67 | 99.67 | 97.94 | 98.41 | 1,362,710 | +0.72(+0.74%) |
Nov 20, 2013 | 97.14 | 98.19 | 97.11 | 97.69 | 1,096,720 | +0.54(+0.56%) |
Nov 19, 2013 | 97.05 | 97.66 | 96.60 | 97.15 | 1,096,273 | -0.25(-0.26%) |
Nov 18, 2013 | 98.00 | 98.10 | 97.09 | 97.40 | 890,059 | -0.58(-0.59%) |
Nov 15, 2013 | 96.66 | 98.12 | 96.66 | 97.98 | 1,780,058 | +1.12(+1.16%) |
Nov 14, 2013 | 95.50 | 96.86 | 95.13 | 96.86 | 1,779,367 | +1.35(+1.42%) |
Nov 13, 2013 | 94.04 | 95.54 | 93.64 | 95.50 | 2,390,800 | +1.08(+1.15%) |
Nov 12, 2013 | 94.81 | 95.16 | 94.03 | 94.42 | 1,134,453 | -0.70(-0.73%) |
Nov 11, 2013 | 94.98 | 95.16 | 94.52 | 95.12 | 1,060,146 | +0.23(+0.24%) |
Nov 08, 2013 | 92.77 | 94.94 | 92.32 | 94.89 | 1,404,179 | +1.94(+2.09%) |
Nov 07, 2013 | 94.49 | 94.73 | 92.88 | 92.94 | 1,181,569 | -1.36(-1.45%) |
Nov 06, 2013 | 94.00 | 95.12 | 93.92 | 94.31 | 1,204,635 | +0.46(+0.49%) |
Nov 05, 2013 | 94.29 | 94.48 | 93.59 | 93.84 | 1,452,383 | -0.93(-0.98%) |
Nov 04, 2013 | 95.00 | 95.00 | 94.24 | 94.77 | 1,261,756 | +0.12(+0.12%) |
Nov 01, 2013 | 94.90 | 95.20 | 94.37 | 94.65 | 1,791,099 | +0.14(+0.15%) |
Oct 31, 2013 | 94.35 | 95.03 | 93.09 | 94.51 | 2,301,679 | +0.28(+0.30%) |
Oct 30, 2013 | 95.20 | 95.22 | 93.67 | 94.23 | 1,087,074 | -0.90(-0.94%) |
Oct 29, 2013 | 94.56 | 95.16 | 94.22 | 95.13 | 1,178,372 | +0.53(+0.56%) |
Oct 28, 2013 | 94.50 | 94.75 | 94.22 | 94.60 | 938,879 | +0.06(+0.06%) |
Oct 25, 2013 | 93.78 | 94.55 | 93.56 | 94.54 | 1,258,899 | +0.75(+0.80%) |
Oct 24, 2013 | 94.51 | 95.07 | 93.66 | 93.78 | 1,791,333 | -0.44(-0.46%) |
Oct 23, 2013 | 94.26 | 94.65 | 92.04 | 94.22 | 2,171,336 | +1.60(+1.73%) |
Oct 22, 2013 | 92.13 | 93.42 | 91.90 | 92.61 | 2,852,202 | +0.55(+0.60%) |
Oct 21, 2013 | 92.89 | 93.44 | 91.99 | 92.06 | 1,851,748 | -0.84(-0.91%) |
Oct 18, 2013 | 92.94 | 93.55 | 92.40 | 92.90 | 1,637,209 | +0.48(+0.52%) |
Oct 17, 2013 | 90.03 | 92.86 | 89.78 | 92.42 | 2,182,161 | +2.04(+2.26%) |
Oct 16, 2013 | 89.08 | 90.67 | 88.94 | 90.38 | 2,320,621 | +1.61(+1.82%) |
Oct 15, 2013 | 89.33 | 89.68 | 88.57 | 88.77 | 1,558,459 | -0.79(-0.88%) |
Oct 14, 2013 | 89.20 | 89.65 | 88.21 | 89.56 | 1,846,151 | -0.29(-0.32%) |
Oct 11, 2013 | 89.02 | 89.97 | 88.66 | 89.85 | 1,443,135 | +0.67(+0.75%) |
Oct 10, 2013 | 87.49 | 89.29 | 87.35 | 89.18 | 1,649,118 | +2.26(+2.60%) |
Oct 09, 2013 | 87.74 | 87.83 | 86.71 | 86.92 | 2,095,434 | -0.72(-0.83%) |
Oct 08, 2013 | 88.68 | 88.68 | 87.59 | 87.65 | 1,536,148 | -1.01(-1.13%) |
Oct 07, 2013 | 88.88 | 89.24 | 88.45 | 88.65 | 1,157,083 | -0.62(-0.69%) |
Oct 04, 2013 | 88.46 | 89.77 | 88.27 | 89.27 | 1,323,221 | +0.99(+1.12%) |
Oct 03, 2013 | 89.14 | 89.17 | 87.58 | 88.28 | 1,400,201 | -1.12(-1.25%) |
Oct 02, 2013 | 89.01 | 89.42 | 88.45 | 89.41 | 1,470,066 | -0.34(-0.38%) |