Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 106.24 | 103.53 | 103.53 | 103.53 | 195,800 | -1.38(-1.32%) |
Dec 30, 2013 | 103.21 | 105.16 | 103.10 | 104.91 | 93,314 | +3.00(+2.94%) |
Dec 27, 2013 | 101.74 | 102.10 | 101.39 | 101.91 | 88,487 | -0.71(-0.69%) |
Dec 26, 2013 | 102.22 | 102.68 | 101.63 | 102.62 | 166,451 | -1.10(-1.06%) |
Dec 24, 2013 | 104.38 | 104.38 | 103.38 | 103.72 | 39,590 | -0.90(-0.86%) |
Dec 23, 2013 | 104.77 | 104.99 | 103.80 | 104.62 | 289,269 | +0.60(+0.58%) |
Dec 20, 2013 | 104.96 | 105.64 | 103.15 | 104.02 | 171,175 | -2.06(-1.94%) |
Dec 19, 2013 | 104.10 | 106.41 | 103.99 | 106.08 | 371,205 | +4.84(+4.78%) |
Dec 18, 2013 | 99.05 | 101.84 | 97.23 | 101.24 | 315,644 | +1.70(+1.71%) |
Dec 17, 2013 | 99.04 | 100.02 | 97.59 | 99.54 | 119,514 | +1.58(+1.61%) |
Dec 16, 2013 | 98.51 | 99.04 | 96.17 | 97.96 | 98,581 | -0.46(-0.47%) |
Dec 13, 2013 | 98.90 | 99.28 | 98.22 | 98.42 | 66,264 | -1.78(-1.78%) |
Dec 12, 2013 | 99.73 | 100.59 | 99.42 | 100.20 | 148,005 | +3.93(+4.08%) |
Dec 11, 2013 | 94.99 | 96.38 | 94.83 | 96.27 | 101,853 | +1.44(+1.52%) |
Dec 10, 2013 | 94.68 | 95.24 | 94.01 | 94.83 | 147,986 | -3.48(-3.54%) |
Dec 09, 2013 | 99.50 | 99.55 | 98.00 | 98.31 | 98,893 | -1.95(-1.94%) |
Dec 06, 2013 | 100.00 | 100.98 | 99.13 | 100.26 | 103,306 | -0.42(-0.42%) |
Dec 05, 2013 | 100.93 | 102.24 | 99.24 | 100.68 | 233,284 | +2.78(+2.84%) |
Dec 04, 2013 | 100.70 | 101.04 | 96.55 | 97.90 | 363,520 | -3.54(-3.49%) |
Dec 03, 2013 | 102.77 | 102.77 | 100.90 | 101.44 | 76,528 | -0.55(-0.54%) |
Dec 02, 2013 | 99.23 | 102.04 | 99.23 | 101.99 | 147,053 | +5.04(+5.20%) |
Nov 29, 2013 | 97.64 | 97.64 | 96.41 | 96.95 | 51,013 | -2.06(-2.08%) |
Nov 27, 2013 | 97.61 | 99.29 | 97.21 | 99.01 | 89,869 | +0.57(+0.58%) |
Nov 26, 2013 | 98.08 | 98.78 | 97.37 | 98.44 | 114,990 | +1.07(+1.10%) |
Nov 25, 2013 | 99.53 | 99.60 | 96.45 | 97.37 | 174,397 | -0.91(-0.93%) |
Nov 22, 2013 | 97.67 | 98.42 | 97.56 | 98.28 | 147,397 | -0.02(-0.02%) |
Nov 21, 2013 | 98.66 | 99.25 | 97.62 | 98.30 | 175,590 | +0.19(+0.19%) |
Nov 20, 2013 | 95.50 | 98.62 | 94.50 | 98.11 | 406,001 | +4.35(+4.64%) |
Nov 19, 2013 | 93.71 | 93.84 | 93.06 | 93.76 | 113,670 | +0.03(+0.03%) |
Nov 18, 2013 | 92.50 | 94.26 | 92.22 | 93.73 | 100,346 | +2.07(+2.26%) |
Nov 15, 2013 | 91.76 | 91.98 | 91.32 | 91.66 | 147,876 | -0.05(-0.05%) |
Nov 14, 2013 | 92.25 | 92.26 | 90.80 | 91.71 | 125,742 | -2.60(-2.76%) |
Nov 12, 2013 | 93.02 | 95.48 | 92.44 | 94.31 | 198,648 | +2.02(+2.19%) |
Nov 11, 2013 | 92.15 | 92.65 | 92.15 | 92.29 | 35,102 | +0.53(+0.58%) |
Nov 08, 2013 | 91.50 | 92.70 | 91.50 | 91.76 | 106,971 | +2.64(+2.96%) |
Nov 07, 2013 | 89.08 | 89.55 | 88.16 | 89.12 | 85,597 | +1.36(+1.55%) |
Nov 06, 2013 | 87.77 | 88.00 | 87.49 | 87.76 | 33,395 | -0.85(-0.96%) |
Nov 05, 2013 | 88.32 | 89.26 | 88.30 | 88.61 | 60,214 | +0.31(+0.35%) |
Nov 04, 2013 | 87.77 | 88.38 | 87.39 | 88.30 | 38,031 | +0.14(+0.16%) |
Nov 01, 2013 | 88.29 | 89.41 | 87.86 | 88.16 | 123,833 | +1.11(+1.28%) |
Oct 31, 2013 | 86.73 | 87.70 | 86.24 | 87.05 | 121,515 | +2.25(+2.65%) |
Oct 30, 2013 | 83.13 | 85.66 | 82.73 | 84.80 | 103,443 | +0.26(+0.31%) |
Oct 29, 2013 | 83.90 | 84.76 | 83.57 | 84.54 | 82,525 | +1.02(+1.22%) |
Oct 28, 2013 | 83.69 | 84.14 | 82.35 | 83.52 | 177,714 | -0.20(-0.24%) |
Oct 25, 2013 | 84.78 | 84.98 | 83.23 | 83.72 | 143,227 | -0.73(-0.86%) |
Oct 24, 2013 | 85.01 | 85.10 | 83.65 | 84.45 | 196,991 | -1.63(-1.89%) |
Oct 23, 2013 | 86.14 | 86.49 | 85.60 | 86.08 | 83,781 | +0.91(+1.07%) |
Oct 22, 2013 | 86.95 | 86.95 | 84.31 | 85.17 | 505,939 | -3.28(-3.71%) |
Oct 21, 2013 | 89.01 | 89.01 | 88.00 | 88.45 | 104,757 | -0.28(-0.32%) |
Oct 18, 2013 | 88.59 | 89.00 | 88.05 | 88.73 | 127,533 | +0.80(+0.91%) |
Oct 17, 2013 | 88.45 | 88.80 | 87.33 | 87.93 | 523,104 | -5.89(-6.28%) |
Oct 16, 2013 | 94.00 | 95.40 | 93.38 | 93.82 | 212,074 | +0.27(+0.29%) |
Oct 15, 2013 | 96.15 | 96.15 | 92.62 | 93.55 | 274,334 | -1.50(-1.58%) |
Oct 14, 2013 | 93.60 | 95.05 | 93.00 | 95.05 | 223,954 | -0.41(-0.43%) |
Oct 11, 2013 | 95.87 | 96.66 | 95.21 | 95.46 | 798,862 | +2.36(+2.53%) |
Oct 10, 2013 | 91.90 | 93.33 | 90.83 | 93.10 | 285,299 | +2.65(+2.93%) |
Oct 09, 2013 | 90.23 | 92.04 | 89.34 | 90.45 | 293,773 | +1.77(+2.00%) |
Oct 08, 2013 | 88.33 | 88.93 | 87.32 | 88.68 | 252,760 | +0.32(+0.36%) |
Oct 07, 2013 | 89.10 | 89.10 | 87.55 | 88.36 | 209,689 | -1.64(-1.82%) |
Oct 04, 2013 | 89.22 | 90.63 | 89.22 | 90.00 | 144,247 | +0.97(+1.09%) |
Oct 03, 2013 | 89.83 | 90.39 | 88.35 | 89.03 | 314,762 | -0.17(-0.19%) |
Oct 02, 2013 | 91.67 | 91.88 | 88.27 | 89.20 | 339,168 | -3.78(-4.07%) |