Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 101.44 | 101.67 | 101.67 | 101.67 | 57,612 | +0.25(+0.24%) |
Dec 30, 2013 | 101.20 | 101.50 | 100.69 | 101.42 | 13,106 | +0.35(+0.35%) |
Dec 27, 2013 | 101.51 | 101.51 | 100.82 | 101.07 | 15,811 | -0.18(-0.18%) |
Dec 26, 2013 | 100.74 | 101.32 | 100.74 | 101.25 | 44,998 | +0.55(+0.55%) |
Dec 24, 2013 | 100.59 | 100.90 | 100.35 | 100.70 | 38,768 | -0.09(-0.09%) |
Dec 23, 2013 | 101.32 | 101.32 | 100.53 | 100.79 | 28,799 | +0.53(+0.53%) |
Dec 20, 2013 | 100.07 | 100.63 | 100.07 | 100.26 | 23,446 | +0.66(+0.66%) |
Dec 19, 2013 | 99.48 | 99.68 | 99.24 | 99.60 | 18,405 | -0.15(-0.15%) |
Dec 18, 2013 | 97.87 | 99.74 | 97.63 | 99.74 | 19,687 | +2.04(+2.09%) |
Dec 17, 2013 | 98.21 | 98.21 | 97.21 | 97.70 | 12,793 | -0.45(-0.46%) |
Dec 16, 2013 | 98.23 | 98.74 | 97.92 | 98.15 | 10,580 | +0.31(+0.32%) |
Dec 13, 2013 | 98.11 | 98.11 | 97.44 | 97.84 | 48,234 | -0.02(-0.02%) |
Dec 12, 2013 | 98.02 | 98.24 | 97.78 | 97.85 | 20,705 | -0.18(-0.18%) |
Dec 11, 2013 | 99.57 | 99.57 | 97.95 | 98.03 | 23,004 | -2.03(-2.03%) |
Dec 10, 2013 | 100.62 | 100.62 | 99.60 | 100.06 | 24,798 | -0.54(-0.54%) |
Dec 09, 2013 | 101.05 | 101.05 | 100.55 | 100.61 | 15,684 | -0.12(-0.12%) |
Dec 06, 2013 | 100.27 | 100.81 | 100.11 | 100.73 | 14,755 | +0.97(+0.97%) |
Dec 05, 2013 | 99.89 | 99.91 | 99.54 | 99.76 | 12,179 | -0.26(-0.26%) |
Dec 04, 2013 | 99.89 | 100.50 | 99.23 | 100.02 | 13,324 | -0.21(-0.21%) |
Dec 03, 2013 | 101.13 | 101.03 | 99.81 | 100.23 | 93,951 | -0.80(-0.79%) |
Dec 02, 2013 | 100.75 | 101.25 | 100.75 | 101.03 | 71,800 | +0.33(+0.32%) |
Nov 29, 2013 | 101.11 | 101.89 | 100.65 | 100.70 | 57,721 | -0.06(-0.06%) |
Nov 27, 2013 | 100.65 | 100.80 | 100.51 | 100.76 | 9,965 | +0.11(+0.11%) |
Nov 26, 2013 | 101.23 | 101.23 | 100.63 | 100.65 | 48,540 | -0.17(-0.17%) |
Nov 25, 2013 | 100.91 | 101.22 | 100.73 | 100.82 | 17,849 | +0.18(+0.18%) |
Nov 22, 2013 | 100.01 | 100.65 | 99.94 | 100.64 | 20,614 | +0.70(+0.70%) |
Nov 21, 2013 | 99.47 | 99.94 | 99.46 | 99.94 | 11,285 | +0.70(+0.70%) |
Nov 20, 2013 | 99.23 | 99.75 | 99.03 | 99.24 | 11,993 | +0.03(+0.03%) |
Nov 19, 2013 | 98.89 | 99.41 | 98.64 | 99.22 | 15,779 | +0.23(+0.23%) |
Nov 18, 2013 | 99.84 | 100.14 | 98.99 | 98.99 | 15,937 | -0.78(-0.79%) |
Nov 15, 2013 | 99.31 | 99.78 | 99.11 | 99.77 | 14,475 | +0.66(+0.67%) |
Nov 14, 2013 | 98.81 | 99.27 | 98.81 | 99.11 | 14,348 | +1.48(+1.51%) |
Nov 12, 2013 | 97.00 | 97.63 | 97.00 | 97.63 | 9,766 | +0.31(+0.32%) |
Nov 11, 2013 | 96.61 | 97.33 | 96.61 | 97.32 | 10,004 | +1.06(+1.10%) |
Nov 08, 2013 | 94.18 | 96.26 | 94.18 | 96.26 | 13,218 | +2.57(+2.75%) |
Nov 07, 2013 | 94.40 | 94.82 | 93.69 | 93.69 | 15,967 | -0.63(-0.66%) |
Nov 06, 2013 | 95.36 | 95.38 | 94.12 | 94.32 | 20,743 | -0.70(-0.73%) |
Nov 05, 2013 | 94.57 | 95.01 | 94.31 | 95.01 | 7,098 | +0.53(+0.56%) |
Nov 04, 2013 | 94.36 | 94.48 | 94.00 | 94.48 | 21,927 | +0.45(+0.47%) |
Nov 01, 2013 | 93.54 | 94.08 | 93.02 | 94.03 | 11,614 | +0.76(+0.81%) |
Oct 31, 2013 | 93.71 | 93.86 | 93.10 | 93.28 | 16,766 | -0.21(-0.22%) |
Oct 30, 2013 | 95.29 | 95.29 | 93.23 | 93.48 | 31,531 | -1.41(-1.48%) |
Oct 29, 2013 | 94.43 | 94.93 | 94.26 | 94.89 | 37,857 | +0.81(+0.87%) |
Oct 28, 2013 | 94.17 | 94.18 | 93.76 | 94.08 | 15,334 | +0.10(+0.11%) |
Oct 25, 2013 | 94.02 | 94.02 | 93.40 | 93.97 | 11,730 | +0.02(+0.02%) |
Oct 24, 2013 | 93.46 | 94.12 | 93.46 | 93.96 | 18,108 | +0.60(+0.64%) |
Oct 23, 2013 | 93.13 | 93.44 | 92.83 | 93.36 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.59 | 93.41 | 92.59 | 93.26 | 23,299 | +1.00(+1.08%) |
Oct 21, 2013 | 93.10 | 93.10 | 91.93 | 92.26 | 14,315 | -0.60(-0.65%) |
Oct 18, 2013 | 93.59 | 93.59 | 92.41 | 92.87 | 28,139 | -0.41(-0.44%) |
Oct 17, 2013 | 92.24 | 93.33 | 92.16 | 93.28 | 22,930 | +1.04(+1.13%) |
Oct 16, 2013 | 90.69 | 92.24 | 90.69 | 92.24 | 18,608 | +1.80(+1.99%) |
Oct 15, 2013 | 90.99 | 91.09 | 90.44 | 90.44 | 26,483 | -0.57(-0.62%) |
Oct 14, 2013 | 90.44 | 91.05 | 89.97 | 91.00 | 14,062 | +0.19(+0.21%) |
Oct 11, 2013 | 90.93 | 91.07 | 90.56 | 90.81 | 9,512 | +0.16(+0.18%) |
Oct 10, 2013 | 89.34 | 90.66 | 89.34 | 90.65 | 14,479 | +1.87(+2.11%) |
Oct 09, 2013 | 89.54 | 89.63 | 88.11 | 88.78 | 39,393 | -1.41(-1.56%) |
Oct 08, 2013 | 91.77 | 91.77 | 90.19 | 90.19 | 34,880 | -1.73(-1.88%) |
Oct 07, 2013 | 92.32 | 92.47 | 91.90 | 91.91 | 30,314 | -1.00(-1.08%) |
Oct 04, 2013 | 92.45 | 92.98 | 92.45 | 92.92 | 5,611 | +0.59(+0.64%) |
Oct 03, 2013 | 92.75 | 92.78 | 91.96 | 92.32 | 10,925 | -0.47(-0.50%) |
Oct 02, 2013 | 92.33 | 92.87 | 92.33 | 92.79 | 11,671 | +0.23(+0.25%) |