Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 90.43 | 91.32 | 91.32 | 91.32 | 14,124 | +0.65(+0.72%) |
Dec 30, 2013 | 90.08 | 91.56 | 89.31 | 90.67 | 8,355 | +0.23(+0.25%) |
Dec 27, 2013 | 91.07 | 91.42 | 90.45 | 90.45 | 5,705 | -0.85(-0.93%) |
Dec 26, 2013 | 89.83 | 91.42 | 89.83 | 91.30 | 10,535 | +1.42(+1.59%) |
Dec 24, 2013 | 89.54 | 90.92 | 89.54 | 89.87 | 18,019 | +0.13(+0.14%) |
Dec 23, 2013 | 90.58 | 90.83 | 89.15 | 89.74 | 26,704 | -1.14(-1.26%) |
Dec 20, 2013 | 91.83 | 92.19 | 90.33 | 90.88 | 13,090 | -0.48(-0.53%) |
Dec 19, 2013 | 91.77 | 91.86 | 91.24 | 91.37 | 13,837 | -0.09(-0.10%) |
Dec 18, 2013 | 91.91 | 92.24 | 89.98 | 91.46 | 23,338 | +0.32(+0.35%) |
Dec 17, 2013 | 90.35 | 91.80 | 90.35 | 91.14 | 10,386 | +0.43(+0.48%) |
Dec 16, 2013 | 90.56 | 91.10 | 90.51 | 90.70 | 9,378 | -0.17(-0.19%) |
Dec 13, 2013 | 90.42 | 90.88 | 90.19 | 90.88 | 16,317 | +1.17(+1.30%) |
Dec 12, 2013 | 89.20 | 90.23 | 89.20 | 89.71 | 20,932 | -0.25(-0.27%) |
Dec 11, 2013 | 89.41 | 89.95 | 88.41 | 89.95 | 16,539 | +1.03(+1.16%) |
Dec 10, 2013 | 89.38 | 89.41 | 88.77 | 88.92 | 11,664 | +0.59(+0.67%) |
Dec 09, 2013 | 88.41 | 89.05 | 87.91 | 88.33 | 10,501 | -0.44(-0.49%) |
Dec 06, 2013 | 88.04 | 89.24 | 88.04 | 88.77 | 14,456 | -0.28(-0.32%) |
Dec 05, 2013 | 88.64 | 89.23 | 88.59 | 89.05 | 12,003 | +0.07(+0.08%) |
Dec 04, 2013 | 89.62 | 90.16 | 88.89 | 88.98 | 20,180 | -1.21(-1.35%) |
Dec 03, 2013 | 91.30 | 91.30 | 89.71 | 90.19 | 13,297 | -0.86(-0.94%) |
Dec 02, 2013 | 91.33 | 92.60 | 90.06 | 91.05 | 11,647 | -0.07(-0.07%) |
Nov 29, 2013 | 90.48 | 91.30 | 90.14 | 91.11 | 11,127 | +0.90(+0.99%) |
Nov 27, 2013 | 90.50 | 90.68 | 89.23 | 90.22 | 6,577 | +0.20(+0.22%) |
Nov 26, 2013 | 89.55 | 90.15 | 88.28 | 90.02 | 10,571 | +1.85(+2.10%) |
Nov 25, 2013 | 87.80 | 88.59 | 87.80 | 88.16 | 4,997 | +0.23(+0.26%) |
Nov 22, 2013 | 87.48 | 88.44 | 87.40 | 87.93 | 1,975 | -0.11(-0.13%) |
Nov 21, 2013 | 87.35 | 88.62 | 87.35 | 88.04 | 6,366 | +0.37(+0.42%) |
Nov 20, 2013 | 88.25 | 89.51 | 86.84 | 87.68 | 21,665 | -0.71(-0.81%) |
Nov 19, 2013 | 86.72 | 88.57 | 86.72 | 88.39 | 16,628 | +1.45(+1.67%) |
Nov 18, 2013 | 85.90 | 87.03 | 85.85 | 86.94 | 3,176 | +0.83(+0.97%) |
Nov 15, 2013 | 85.85 | 86.77 | 85.76 | 86.11 | 8,071 | +0.16(+0.19%) |
Nov 14, 2013 | 84.53 | 86.26 | 84.08 | 85.94 | 11,635 | +1.91(+2.27%) |
Nov 13, 2013 | 84.06 | 84.65 | 83.97 | 84.03 | 9,174 | +0.48(+0.58%) |
Nov 12, 2013 | 82.20 | 84.64 | 81.71 | 83.55 | 20,875 | -0.05(-0.06%) |
Nov 11, 2013 | 83.28 | 83.79 | 83.12 | 83.60 | 9,082 | +0.71(+0.86%) |
Nov 08, 2013 | 84.03 | 84.48 | 80.42 | 82.88 | 14,394 | -1.29(-1.53%) |
Nov 07, 2013 | 84.50 | 84.59 | 82.64 | 84.17 | 14,153 | -0.31(-0.37%) |
Nov 06, 2013 | 84.02 | 85.14 | 84.02 | 84.48 | 11,070 | +0.73(+0.87%) |
Nov 05, 2013 | 83.11 | 83.75 | 83.11 | 83.75 | 5,470 | +0.47(+0.56%) |
Nov 04, 2013 | 83.18 | 83.30 | 81.98 | 83.29 | 5,626 | +0.11(+0.13%) |
Nov 01, 2013 | 81.97 | 83.18 | 81.97 | 83.18 | 19,085 | +1.34(+1.64%) |
Oct 31, 2013 | 82.17 | 82.57 | 81.29 | 81.83 | 11,601 | +0.08(+0.10%) |
Oct 30, 2013 | 81.70 | 83.16 | 81.29 | 81.75 | 32,512 | -0.77(-0.93%) |
Oct 29, 2013 | 80.28 | 82.75 | 79.69 | 82.52 | 10,378 | +0.69(+0.84%) |
Oct 28, 2013 | 81.97 | 82.73 | 81.69 | 81.83 | 6,031 | -0.72(-0.87%) |
Oct 25, 2013 | 81.14 | 82.56 | 80.35 | 82.56 | 15,012 | +1.96(+2.44%) |
Oct 24, 2013 | 77.32 | 80.72 | 77.32 | 80.59 | 6,441 | +2.79(+3.58%) |
Oct 23, 2013 | 78.90 | 79.01 | 77.09 | 77.81 | 14,787 | -1.17(-1.48%) |
Oct 22, 2013 | 77.51 | 78.97 | 76.50 | 78.97 | 16,229 | +1.49(+1.92%) |
Oct 21, 2013 | 76.55 | 77.85 | 76.26 | 77.49 | 67,955 | +0.63(+0.82%) |
Oct 18, 2013 | 76.72 | 78.21 | 76.72 | 76.86 | 13,412 | +0.13(+0.17%) |
Oct 17, 2013 | 76.90 | 77.77 | 76.40 | 76.72 | 14,492 | +0.37(+0.48%) |
Oct 16, 2013 | 76.72 | 76.72 | 76.13 | 76.35 | 25,518 | -1.42(-1.82%) |
Oct 15, 2013 | 78.24 | 78.29 | 77.77 | 77.77 | 9,006 | -0.75(-0.95%) |
Oct 14, 2013 | 79.21 | 79.22 | 78.09 | 78.52 | 11,305 | -0.62(-0.78%) |
Oct 11, 2013 | 77.74 | 79.22 | 77.74 | 79.13 | 8,337 | -0.08(-0.10%) |
Oct 10, 2013 | 78.59 | 79.23 | 78.10 | 79.21 | 9,051 | +1.26(+1.61%) |
Oct 09, 2013 | 77.60 | 78.60 | 77.59 | 77.95 | 12,043 | +0.05(+0.06%) |
Oct 08, 2013 | 79.09 | 79.09 | 77.36 | 77.91 | 9,245 | -0.78(-0.99%) |
Oct 07, 2013 | 76.70 | 79.00 | 76.70 | 78.68 | 5,501 | +1.91(+2.49%) |
Oct 04, 2013 | 75.51 | 77.32 | 75.51 | 76.77 | 9,499 | +1.06(+1.40%) |
Oct 03, 2013 | 77.01 | 77.01 | 75.62 | 75.71 | 3,503 | +0.16(+0.21%) |
Oct 02, 2013 | 76.10 | 76.72 | 75.35 | 75.56 | 8,321 | -0.55(-0.72%) |