Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 105.18 | 104.86 | 104.86 | 104.86 | 137,300 | -0.04(-0.04%) |
Dec 30, 2013 | 104.95 | 105.50 | 104.31 | 104.90 | 185,254 | -0.14(-0.13%) |
Dec 27, 2013 | 104.73 | 105.72 | 104.56 | 105.04 | 139,289 | -0.24(-0.23%) |
Dec 26, 2013 | 106.40 | 106.99 | 105.00 | 105.28 | 169,414 | -0.82(-0.77%) |
Dec 24, 2013 | 105.97 | 106.77 | 105.64 | 106.10 | 53,728 | +0.15(+0.14%) |
Dec 23, 2013 | 104.39 | 106.26 | 103.80 | 105.95 | 172,629 | +1.94(+1.87%) |
Dec 20, 2013 | 104.06 | 105.00 | 103.85 | 104.01 | 663,048 | +0.02(+0.02%) |
Dec 19, 2013 | 103.33 | 104.36 | 103.04 | 103.99 | 303,922 | +0.12(+0.12%) |
Dec 18, 2013 | 102.06 | 104.08 | 100.65 | 103.87 | 292,800 | +2.15(+2.11%) |
Dec 17, 2013 | 102.52 | 102.77 | 101.28 | 101.72 | 285,652 | -0.69(-0.67%) |
Dec 16, 2013 | 100.85 | 103.46 | 100.02 | 102.41 | 436,522 | +2.43(+2.43%) |
Dec 13, 2013 | 100.10 | 100.91 | 99.11 | 99.98 | 241,049 | -0.01(-0.01%) |
Dec 12, 2013 | 98.76 | 100.55 | 98.72 | 99.99 | 217,807 | +1.23(+1.25%) |
Dec 11, 2013 | 100.67 | 101.53 | 98.59 | 98.76 | 224,588 | -1.98(-1.97%) |
Dec 10, 2013 | 101.34 | 102.56 | 100.46 | 100.74 | 193,428 | -1.25(-1.23%) |
Dec 09, 2013 | 102.66 | 103.00 | 101.42 | 101.99 | 241,713 | -0.59(-0.58%) |
Dec 06, 2013 | 102.02 | 102.97 | 101.65 | 102.58 | 0 | +1.83(+1.82%) |
Dec 05, 2013 | 99.34 | 100.82 | 97.00 | 100.75 | 0 | +1.44(+1.45%) |
Dec 04, 2013 | 99.31 | 101.17 | 98.21 | 99.31 | 0 | -0.17(-0.17%) |
Dec 03, 2013 | 100.64 | 101.06 | 98.49 | 99.48 | 0 | -1.39(-1.38%) |
Dec 02, 2013 | 101.00 | 103.36 | 100.51 | 100.87 | 0 | -0.37(-0.37%) |
Nov 29, 2013 | 101.89 | 102.11 | 101.14 | 101.24 | 0 | -0.42(-0.41%) |
Nov 27, 2013 | 102.02 | 102.20 | 100.67 | 101.66 | 0 | -0.03(-0.03%) |
Nov 26, 2013 | 101.23 | 102.00 | 100.36 | 101.69 | 0 | +0.67(+0.66%) |
Nov 25, 2013 | 101.98 | 102.68 | 100.73 | 101.02 | 0 | -0.99(-0.97%) |
Nov 22, 2013 | 101.00 | 102.13 | 100.15 | 102.01 | 0 | +0.90(+0.89%) |
Nov 21, 2013 | 98.92 | 101.21 | 98.69 | 101.11 | 225,568 | +2.86(+2.91%) |
Nov 20, 2013 | 98.53 | 98.89 | 97.34 | 98.25 | 0 | -0.03(-0.03%) |
Nov 19, 2013 | 97.54 | 98.72 | 97.23 | 98.28 | 0 | +0.44(+0.45%) |
Nov 18, 2013 | 98.06 | 99.23 | 97.15 | 97.84 | 0 | +0.07(+0.07%) |
Nov 15, 2013 | 99.16 | 99.16 | 96.90 | 97.77 | 0 | -1.09(-1.10%) |
Nov 14, 2013 | 98.25 | 99.31 | 97.41 | 98.86 | 193,664 | +1.96(+2.02%) |
Nov 12, 2013 | 97.43 | 98.23 | 96.45 | 96.90 | 234,289 | -1.01(-1.03%) |
Nov 11, 2013 | 98.55 | 99.01 | 97.44 | 97.91 | 0 | -1.26(-1.27%) |
Nov 08, 2013 | 94.72 | 99.45 | 94.72 | 99.17 | 0 | +4.40(+4.64%) |
Nov 07, 2013 | 96.63 | 96.97 | 94.57 | 94.77 | 163,975 | -1.41(-1.47%) |
Nov 06, 2013 | 96.63 | 96.99 | 95.84 | 96.18 | 125,008 | -0.23(-0.24%) |
Nov 05, 2013 | 95.21 | 97.32 | 94.93 | 96.41 | 0 | +0.77(+0.81%) |
Nov 04, 2013 | 95.09 | 95.85 | 94.53 | 95.64 | 0 | +0.48(+0.50%) |
Nov 01, 2013 | 95.68 | 96.28 | 94.87 | 95.16 | 0 | -0.62(-0.65%) |
Oct 31, 2013 | 96.35 | 96.78 | 95.69 | 95.78 | 247,350 | -0.81(-0.84%) |
Oct 30, 2013 | 96.45 | 97.54 | 96.32 | 96.59 | 171,729 | -0.10(-0.10%) |
Oct 29, 2013 | 97.38 | 97.86 | 95.80 | 96.69 | 265,915 | -1.08(-1.10%) |
Oct 28, 2013 | 96.63 | 97.99 | 95.91 | 97.77 | 0 | +1.38(+1.43%) |
Oct 25, 2013 | 96.55 | 100.00 | 94.91 | 96.39 | 0 | +1.03(+1.08%) |
Oct 24, 2013 | 94.84 | 96.19 | 94.36 | 95.36 | 384,858 | +0.63(+0.67%) |
Oct 23, 2013 | 94.79 | 95.19 | 93.58 | 94.73 | 167,261 | -0.39(-0.41%) |
Oct 22, 2013 | 95.64 | 96.14 | 94.75 | 95.12 | 269,958 | -0.37(-0.39%) |
Oct 21, 2013 | 95.00 | 96.37 | 94.93 | 95.49 | 0 | +0.19(+0.20%) |
Oct 18, 2013 | 95.65 | 95.72 | 94.64 | 95.30 | 342,503 | -0.20(-0.21%) |
Oct 17, 2013 | 94.64 | 95.89 | 94.02 | 95.50 | 284,399 | +0.66(+0.70%) |
Oct 16, 2013 | 94.17 | 95.82 | 94.17 | 94.84 | 221,584 | +1.22(+1.30%) |
Oct 15, 2013 | 94.29 | 95.80 | 93.42 | 93.62 | 323,378 | -0.80(-0.85%) |
Oct 14, 2013 | 93.16 | 94.77 | 93.05 | 94.42 | 273,991 | +0.92(+0.98%) |
Oct 11, 2013 | 91.36 | 93.93 | 90.02 | 93.50 | 0 | +2.71(+2.98%) |
Oct 10, 2013 | 89.31 | 90.80 | 88.49 | 90.79 | 223,505 | +2.50(+2.83%) |
Oct 09, 2013 | 87.94 | 89.00 | 87.50 | 88.29 | 0 | +1.11(+1.27%) |
Oct 08, 2013 | 87.64 | 88.48 | 87.10 | 87.18 | 161,437 | -0.64(-0.73%) |
Oct 07, 2013 | 89.23 | 89.76 | 87.69 | 87.82 | 295,209 | -2.04(-2.27%) |
Oct 04, 2013 | 88.70 | 90.57 | 88.49 | 89.86 | 0 | +1.22(+1.38%) |
Oct 03, 2013 | 87.88 | 89.45 | 87.66 | 88.64 | 473,551 | +1.03(+1.18%) |
Oct 02, 2013 | 88.21 | 88.43 | 87.00 | 87.61 | 0 | -1.12(-1.26%) |