Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 99.59 | 99.59 | 99.59 | 99.59 | 146,050 | +0.32(+0.33%) |
Dec 30, 2013 | 99.73 | 99.97 | 99.03 | 99.26 | 265,389 | -0.53(-0.53%) |
Dec 27, 2013 | 99.65 | 100.77 | 99.51 | 99.79 | 192,472 | -0.21(-0.21%) |
Dec 26, 2013 | 100.38 | 101.97 | 99.85 | 100.00 | 203,233 | -0.04(-0.04%) |
Dec 24, 2013 | 100.27 | 102.35 | 99.79 | 100.04 | 157,366 | -0.43(-0.42%) |
Dec 23, 2013 | 100.52 | 101.30 | 99.01 | 100.47 | 241,091 | +0.46(+0.46%) |
Dec 20, 2013 | 98.59 | 100.11 | 98.02 | 100.00 | 634,402 | +1.89(+1.93%) |
Dec 19, 2013 | 98.53 | 99.44 | 97.92 | 98.11 | 262,198 | -0.82(-0.82%) |
Dec 18, 2013 | 97.05 | 99.07 | 96.45 | 98.93 | 288,937 | +2.14(+2.21%) |
Dec 17, 2013 | 96.93 | 98.09 | 96.14 | 96.79 | 236,250 | -0.73(-0.75%) |
Dec 16, 2013 | 97.27 | 97.94 | 96.29 | 97.52 | 303,896 | +0.86(+0.89%) |
Dec 13, 2013 | 97.38 | 97.70 | 96.06 | 96.66 | 223,123 | -0.70(-0.71%) |
Dec 12, 2013 | 94.36 | 97.42 | 93.91 | 97.35 | 487,394 | +2.72(+2.87%) |
Dec 11, 2013 | 96.11 | 96.35 | 94.52 | 94.64 | 222,921 | -1.32(-1.37%) |
Dec 10, 2013 | 96.79 | 98.05 | 95.91 | 95.95 | 164,044 | -1.15(-1.18%) |
Dec 09, 2013 | 97.27 | 98.17 | 96.50 | 97.10 | 279,111 | -0.24(-0.25%) |
Dec 06, 2013 | 97.40 | 98.18 | 97.10 | 97.34 | 0 | +0.46(+0.48%) |
Dec 05, 2013 | 95.42 | 96.94 | 95.25 | 96.88 | 0 | +1.11(+1.16%) |
Dec 04, 2013 | 94.91 | 96.33 | 94.50 | 95.77 | 0 | -0.53(-0.55%) |
Dec 03, 2013 | 98.09 | 98.57 | 95.97 | 96.30 | 0 | -2.04(-2.07%) |
Dec 02, 2013 | 98.28 | 100.11 | 98.12 | 98.33 | 0 | -0.17(-0.17%) |
Nov 29, 2013 | 98.72 | 99.45 | 98.10 | 98.50 | 0 | -0.24(-0.24%) |
Nov 27, 2013 | 99.08 | 99.11 | 97.51 | 98.74 | 0 | -1.49(-1.49%) |
Nov 26, 2013 | 99.99 | 100.44 | 99.21 | 100.23 | 0 | +0.47(+0.47%) |
Nov 25, 2013 | 100.77 | 100.92 | 99.33 | 99.76 | 0 | -0.71(-0.71%) |
Nov 22, 2013 | 99.79 | 100.84 | 99.24 | 100.48 | 0 | +0.53(+0.53%) |
Nov 21, 2013 | 97.80 | 101.01 | 97.21 | 99.95 | 206,933 | +2.44(+2.50%) |
Nov 20, 2013 | 97.32 | 97.73 | 96.81 | 97.51 | 236,174 | +0.09(+0.10%) |
Nov 19, 2013 | 98.28 | 98.28 | 97.07 | 97.42 | 0 | -0.82(-0.83%) |
Nov 18, 2013 | 98.29 | 99.16 | 97.87 | 98.23 | 0 | +0.29(+0.29%) |
Nov 15, 2013 | 98.30 | 99.17 | 97.23 | 97.95 | 0 | -0.51(-0.52%) |
Nov 14, 2013 | 98.10 | 98.70 | 97.23 | 98.46 | 178,791 | +2.07(+2.14%) |
Nov 12, 2013 | 97.45 | 97.46 | 95.70 | 96.39 | 358,559 | -1.47(-1.51%) |
Nov 11, 2013 | 98.17 | 98.87 | 96.91 | 97.86 | 0 | +0.06(+0.07%) |
Nov 08, 2013 | 94.22 | 97.94 | 93.77 | 97.80 | 0 | +3.75(+3.98%) |
Nov 07, 2013 | 94.89 | 95.80 | 93.87 | 94.05 | 328,368 | -0.49(-0.52%) |
Nov 06, 2013 | 94.42 | 95.08 | 94.12 | 94.54 | 160,954 | +0.51(+0.54%) |
Nov 05, 2013 | 93.63 | 94.65 | 92.98 | 94.03 | 0 | +0.08(+0.09%) |
Nov 04, 2013 | 94.50 | 95.27 | 93.42 | 93.95 | 0 | -0.29(-0.30%) |
Nov 01, 2013 | 94.56 | 94.93 | 93.55 | 94.24 | 0 | -0.16(-0.17%) |
Oct 31, 2013 | 95.53 | 95.76 | 94.28 | 94.39 | 202,021 | -1.14(-1.19%) |
Oct 30, 2013 | 95.89 | 96.74 | 95.31 | 95.54 | 312,277 | +0.09(+0.10%) |
Oct 29, 2013 | 95.71 | 96.53 | 94.21 | 95.44 | 233,217 | -0.18(-0.18%) |
Oct 28, 2013 | 96.05 | 96.38 | 94.79 | 95.62 | 0 | -0.11(-0.12%) |
Oct 25, 2013 | 94.53 | 96.00 | 94.33 | 95.73 | 0 | +1.39(+1.47%) |
Oct 24, 2013 | 94.45 | 94.64 | 93.27 | 94.34 | 223,361 | -0.19(-0.21%) |
Oct 23, 2013 | 93.59 | 94.62 | 92.24 | 94.53 | 343,419 | +0.92(+0.98%) |
Oct 22, 2013 | 92.23 | 96.94 | 89.45 | 93.62 | 708,076 | +4.76(+5.35%) |
Oct 21, 2013 | 90.29 | 90.75 | 88.71 | 88.86 | 0 | -1.78(-1.96%) |
Oct 18, 2013 | 90.11 | 91.27 | 89.49 | 90.64 | 177,944 | +0.80(+0.89%) |
Oct 17, 2013 | 88.93 | 90.30 | 88.27 | 89.84 | 135,964 | +0.46(+0.52%) |
Oct 16, 2013 | 88.09 | 89.70 | 88.09 | 89.38 | 186,380 | +1.62(+1.85%) |
Oct 15, 2013 | 87.84 | 88.32 | 87.09 | 87.76 | 202,832 | -0.46(-0.53%) |
Oct 14, 2013 | 86.88 | 88.37 | 86.88 | 88.22 | 180,068 | +0.68(+0.77%) |
Oct 11, 2013 | 85.80 | 87.66 | 85.06 | 87.54 | 0 | +1.46(+1.70%) |
Oct 10, 2013 | 85.46 | 86.15 | 84.77 | 86.08 | 252,155 | +1.43(+1.69%) |
Oct 09, 2013 | 84.72 | 85.01 | 84.21 | 84.65 | 0 | +0.50(+0.59%) |
Oct 08, 2013 | 84.48 | 84.97 | 84.10 | 84.15 | 180,410 | -0.32(-0.37%) |
Oct 07, 2013 | 85.43 | 85.89 | 84.41 | 84.47 | 143,744 | -1.47(-1.72%) |
Oct 04, 2013 | 85.65 | 86.48 | 85.30 | 85.94 | 0 | +0.32(+0.37%) |
Oct 03, 2013 | 85.37 | 85.93 | 84.82 | 85.62 | 308,154 | +0.18(+0.21%) |
Oct 02, 2013 | 85.57 | 85.57 | 84.40 | 85.45 | 0 | -0.74(-0.86%) |