Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 90.60 | 91.50 | 91.50 | 91.50 | 14,097 | +0.65(+0.72%) |
Dec 30, 2013 | 90.25 | 91.74 | 89.48 | 90.85 | 8,339 | +0.23(+0.25%) |
Dec 27, 2013 | 91.24 | 91.60 | 90.62 | 90.62 | 5,694 | -0.85(-0.93%) |
Dec 26, 2013 | 90.00 | 91.60 | 90.00 | 91.47 | 10,515 | +1.43(+1.59%) |
Dec 24, 2013 | 89.71 | 91.09 | 89.71 | 90.04 | 17,985 | +0.13(+0.14%) |
Dec 23, 2013 | 90.76 | 91.00 | 89.32 | 89.91 | 26,653 | -1.14(-1.26%) |
Dec 20, 2013 | 92.00 | 92.37 | 90.50 | 91.06 | 13,065 | -0.48(-0.53%) |
Dec 19, 2013 | 91.95 | 92.04 | 91.42 | 91.54 | 13,811 | -0.09(-0.10%) |
Dec 18, 2013 | 92.08 | 92.41 | 90.15 | 91.63 | 23,294 | +0.32(+0.35%) |
Dec 17, 2013 | 90.52 | 91.97 | 90.52 | 91.31 | 10,366 | +0.44(+0.48%) |
Dec 16, 2013 | 90.73 | 91.28 | 90.68 | 90.88 | 9,361 | -0.17(-0.19%) |
Dec 13, 2013 | 90.59 | 91.05 | 90.36 | 91.05 | 16,286 | +1.17(+1.30%) |
Dec 12, 2013 | 89.37 | 90.40 | 89.37 | 89.88 | 20,892 | -0.25(-0.27%) |
Dec 11, 2013 | 89.58 | 90.12 | 88.58 | 90.12 | 16,508 | +1.03(+1.16%) |
Dec 10, 2013 | 89.55 | 89.58 | 88.94 | 89.09 | 11,641 | +0.59(+0.67%) |
Dec 09, 2013 | 88.58 | 89.22 | 88.08 | 88.50 | 10,481 | -0.44(-0.49%) |
Dec 06, 2013 | 88.21 | 89.41 | 88.21 | 88.94 | 14,428 | -0.28(-0.32%) |
Dec 05, 2013 | 88.81 | 89.40 | 88.76 | 89.22 | 11,980 | +0.07(+0.08%) |
Dec 04, 2013 | 89.80 | 90.34 | 89.06 | 89.15 | 20,141 | -1.22(-1.35%) |
Dec 03, 2013 | 91.48 | 91.48 | 89.88 | 90.36 | 13,272 | -0.86(-0.94%) |
Dec 02, 2013 | 91.51 | 92.78 | 90.23 | 91.22 | 11,625 | -0.07(-0.07%) |
Nov 29, 2013 | 90.66 | 91.47 | 90.32 | 91.29 | 11,106 | +0.90(+0.99%) |
Nov 27, 2013 | 90.67 | 90.86 | 89.40 | 90.39 | 6,564 | +0.20(+0.22%) |
Nov 26, 2013 | 89.72 | 90.33 | 88.45 | 90.19 | 10,551 | +1.86(+2.10%) |
Nov 25, 2013 | 87.97 | 88.76 | 87.97 | 88.33 | 4,987 | +0.23(+0.26%) |
Nov 22, 2013 | 87.65 | 88.61 | 87.56 | 88.10 | 1,971 | -0.11(-0.13%) |
Nov 21, 2013 | 87.52 | 88.79 | 87.52 | 88.21 | 6,354 | +0.37(+0.42%) |
Nov 20, 2013 | 88.42 | 89.68 | 87.00 | 87.85 | 21,624 | -0.71(-0.81%) |
Nov 19, 2013 | 86.89 | 88.74 | 86.89 | 88.56 | 16,596 | +1.45(+1.67%) |
Nov 18, 2013 | 86.06 | 87.20 | 86.02 | 87.11 | 3,170 | +0.83(+0.97%) |
Nov 15, 2013 | 86.02 | 86.93 | 85.92 | 86.27 | 8,056 | +0.16(+0.19%) |
Nov 14, 2013 | 84.69 | 86.43 | 84.24 | 86.11 | 11,613 | +1.91(+2.27%) |
Nov 13, 2013 | 84.22 | 84.81 | 84.13 | 84.20 | 9,156 | +0.48(+0.58%) |
Nov 12, 2013 | 82.36 | 84.80 | 81.86 | 83.71 | 20,835 | -0.05(-0.06%) |
Nov 11, 2013 | 83.44 | 83.95 | 83.28 | 83.76 | 9,064 | +0.71(+0.86%) |
Nov 08, 2013 | 84.19 | 84.64 | 80.57 | 83.04 | 14,367 | -1.29(-1.53%) |
Nov 07, 2013 | 84.66 | 84.75 | 82.80 | 84.33 | 14,126 | -0.31(-0.37%) |
Nov 06, 2013 | 84.18 | 85.30 | 84.18 | 84.64 | 11,049 | +0.73(+0.87%) |
Nov 05, 2013 | 83.27 | 83.91 | 83.27 | 83.91 | 5,459 | +0.47(+0.56%) |
Nov 04, 2013 | 83.33 | 83.45 | 82.14 | 83.44 | 5,615 | +0.11(+0.13%) |
Nov 01, 2013 | 82.13 | 83.33 | 82.13 | 83.33 | 19,048 | +1.35(+1.64%) |
Oct 31, 2013 | 82.33 | 82.73 | 81.44 | 81.99 | 11,579 | +0.08(+0.10%) |
Oct 30, 2013 | 81.85 | 83.32 | 81.44 | 81.91 | 32,450 | -0.77(-0.93%) |
Oct 29, 2013 | 80.43 | 82.90 | 79.84 | 82.68 | 10,358 | +0.69(+0.84%) |
Oct 28, 2013 | 82.13 | 82.89 | 81.84 | 81.99 | 6,020 | -0.72(-0.87%) |
Oct 25, 2013 | 81.29 | 82.71 | 80.51 | 82.71 | 14,983 | +1.97(+2.44%) |
Oct 24, 2013 | 77.47 | 80.87 | 77.47 | 80.75 | 6,429 | +2.79(+3.58%) |
Oct 23, 2013 | 79.05 | 79.16 | 77.24 | 77.95 | 14,759 | -1.17(-1.48%) |
Oct 22, 2013 | 77.66 | 79.13 | 76.65 | 79.13 | 16,198 | +1.49(+1.92%) |
Oct 21, 2013 | 76.69 | 78.00 | 76.41 | 77.63 | 67,825 | +0.63(+0.82%) |
Oct 18, 2013 | 76.87 | 78.36 | 76.87 | 77.00 | 13,387 | +0.13(+0.17%) |
Oct 17, 2013 | 77.05 | 77.92 | 76.55 | 76.87 | 14,464 | +0.37(+0.48%) |
Oct 16, 2013 | 76.87 | 76.87 | 76.27 | 76.50 | 25,470 | -1.42(-1.82%) |
Oct 15, 2013 | 78.38 | 78.44 | 77.92 | 77.92 | 8,989 | -0.75(-0.95%) |
Oct 14, 2013 | 79.36 | 79.37 | 78.24 | 78.67 | 11,284 | -0.62(-0.78%) |
Oct 11, 2013 | 77.89 | 79.37 | 77.89 | 79.29 | 8,321 | -0.08(-0.10%) |
Oct 10, 2013 | 78.74 | 79.38 | 78.25 | 79.36 | 9,034 | +1.26(+1.61%) |
Oct 09, 2013 | 77.74 | 78.75 | 77.74 | 78.10 | 12,021 | +0.05(+0.06%) |
Oct 08, 2013 | 79.24 | 79.24 | 77.51 | 78.06 | 9,227 | -0.78(-0.99%) |
Oct 07, 2013 | 76.85 | 79.15 | 76.85 | 78.83 | 5,491 | +1.91(+2.49%) |
Oct 04, 2013 | 75.66 | 77.47 | 75.66 | 76.92 | 9,481 | +1.06(+1.40%) |
Oct 03, 2013 | 77.16 | 77.16 | 75.77 | 75.86 | 3,497 | +0.16(+0.21%) |
Oct 02, 2013 | 76.24 | 76.87 | 75.49 | 75.70 | 8,305 | -0.55(-0.72%) |