Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 100.22 | 100.22 | 100.22 | 0 | -1.18(-1.16%) | |
Dec 30, 2013 | 103.00 | 103.21 | 101.03 | 101.40 | 3,830 | -1.27(-1.24%) |
Dec 27, 2013 | 101.20 | 102.71 | 101.20 | 102.67 | 4,313 | +2.04(+2.03%) |
Dec 24, 2013 | 100.63 | 100.63 | 100.63 | 0 | +0.35(+0.35%) | |
Dec 23, 2013 | 97.63 | 100.79 | 97.63 | 100.28 | 5,272 | +2.76(+2.83%) |
Dec 20, 2013 | 98.33 | 99.46 | 97.52 | 97.52 | 4,121 | -0.63(-0.64%) |
Dec 19, 2013 | 97.90 | 99.02 | 97.89 | 98.15 | 6,161 | +0.14(+0.14%) |
Dec 18, 2013 | 97.00 | 98.01 | 96.27 | 98.01 | 5,687 | +1.60(+1.66%) |
Dec 17, 2013 | 94.54 | 96.59 | 94.54 | 96.41 | 6,973 | +1.12(+1.18%) |
Dec 16, 2013 | 95.50 | 96.18 | 94.66 | 95.29 | 6,543 | +1.10(+1.17%) |
Dec 13, 2013 | 92.45 | 94.32 | 92.45 | 94.19 | 3,180 | +1.74(+1.88%) |
Dec 12, 2013 | 92.05 | 92.70 | 92.05 | 92.45 | 6,515 | -0.05(-0.05%) |
Dec 11, 2013 | 94.68 | 94.68 | 92.40 | 92.50 | 11,318 | -3.52(-3.67%) |
Dec 10, 2013 | 95.82 | 96.91 | 95.50 | 96.02 | 15,203 | -0.33(-0.34%) |
Dec 09, 2013 | 95.96 | 96.53 | 95.33 | 96.35 | 11,753 | +0.95(+1.00%) |
Dec 06, 2013 | 95.00 | 95.86 | 95.00 | 95.40 | 12,280 | +0.67(+0.71%) |
Dec 05, 2013 | 93.99 | 95.17 | 93.83 | 94.73 | 14,700 | +1.49(+1.60%) |
Dec 04, 2013 | 92.36 | 93.52 | 92.36 | 93.24 | 7,049 | +1.66(+1.81%) |
Dec 03, 2013 | 90.99 | 91.58 | 90.86 | 91.58 | 5,284 | +0.72(+0.79%) |
Dec 02, 2013 | 90.78 | 91.31 | 90.78 | 90.86 | 8,091 | +0.05(+0.06%) |
Nov 29, 2013 | 91.50 | 92.00 | 90.00 | 90.81 | 5,059 | -0.71(-0.78%) |
Nov 28, 2013 | 91.51 | 92.00 | 91.51 | 91.52 | 636 | -0.12(-0.13%) |
Nov 27, 2013 | 91.63 | 92.01 | 90.61 | 91.64 | 4,220 | +0.32(+0.35%) |
Nov 26, 2013 | 92.61 | 92.61 | 90.95 | 91.32 | 2,498 | -0.93(-1.01%) |
Nov 25, 2013 | 92.57 | 92.67 | 91.97 | 92.25 | 6,375 | +0.07(+0.08%) |
Nov 22, 2013 | 92.16 | 92.62 | 92.12 | 92.18 | 9,470 | -0.10(-0.11%) |
Nov 21, 2013 | 90.16 | 92.62 | 90.00 | 92.28 | 10,170 | +2.64(+2.95%) |
Nov 20, 2013 | 88.32 | 90.39 | 88.32 | 89.64 | 8,222 | +0.98(+1.11%) |
Nov 19, 2013 | 89.50 | 90.63 | 88.45 | 88.66 | 10,541 | -0.46(-0.52%) |
Nov 18, 2013 | 89.63 | 89.67 | 88.78 | 89.12 | 3,867 | -0.50(-0.56%) |
Nov 15, 2013 | 89.75 | 89.79 | 89.36 | 89.62 | 9,033 | -0.20(-0.22%) |
Nov 14, 2013 | 89.56 | 90.38 | 89.38 | 89.82 | 6,246 | +0.72(+0.81%) |
Nov 12, 2013 | 89.81 | 90.10 | 88.74 | 89.10 | 4,600 | -1.16(-1.29%) |
Nov 11, 2013 | 89.70 | 90.31 | 89.70 | 90.26 | 5,123 | +0.63(+0.70%) |
Nov 08, 2013 | 88.19 | 89.63 | 88.00 | 89.63 | 12,699 | +2.10(+2.40%) |
Nov 07, 2013 | 88.00 | 89.15 | 87.36 | 87.53 | 8,076 | -0.65(-0.74%) |
Nov 06, 2013 | 88.11 | 88.52 | 88.03 | 88.18 | 6,359 | -0.46(-0.52%) |
Nov 05, 2013 | 89.18 | 89.18 | 87.69 | 88.64 | 5,762 | -0.93(-1.04%) |
Nov 04, 2013 | 88.16 | 89.65 | 88.15 | 89.57 | 8,433 | +1.22(+1.38%) |
Nov 01, 2013 | 88.21 | 88.90 | 88.09 | 88.35 | 2,791 | -0.20(-0.23%) |
Oct 31, 2013 | 88.07 | 89.17 | 87.96 | 88.55 | 20,295 | +0.57(+0.65%) |
Oct 30, 2013 | 88.18 | 88.77 | 87.63 | 87.98 | 41,518 | -0.30(-0.34%) |
Oct 29, 2013 | 90.49 | 90.60 | 88.03 | 88.28 | 32,817 | -1.96(-2.17%) |
Oct 28, 2013 | 93.01 | 93.01 | 90.12 | 90.24 | 12,604 | -2.79(-3.00%) |
Oct 25, 2013 | 90.45 | 93.03 | 90.45 | 93.03 | 19,148 | +1.78(+1.95%) |
Oct 24, 2013 | 88.08 | 91.34 | 86.95 | 91.25 | 26,981 | +2.37(+2.67%) |
Oct 23, 2013 | 89.24 | 89.85 | 88.45 | 88.88 | 18,404 | -0.79(-0.88%) |
Oct 22, 2013 | 88.24 | 89.67 | 87.92 | 89.67 | 21,576 | +1.98(+2.26%) |
Oct 21, 2013 | 88.12 | 88.12 | 87.22 | 87.69 | 28,040 | -0.18(-0.20%) |
Oct 18, 2013 | 88.44 | 88.80 | 87.58 | 87.87 | 52,921 | -0.85(-0.96%) |
Oct 17, 2013 | 88.26 | 88.84 | 88.20 | 88.72 | 67,319 | +0.76(+0.86%) |
Oct 16, 2013 | 87.95 | 88.15 | 87.34 | 87.96 | 12,670 | +0.11(+0.13%) |
Oct 15, 2013 | 87.75 | 88.79 | 87.33 | 87.85 | 19,717 | +0.22(+0.25%) |
Oct 11, 2013 | 87.63 | 87.63 | 87.63 | 0 | +0.77(+0.89%) | |
Oct 10, 2013 | 86.70 | 87.32 | 85.90 | 86.86 | 28,783 | +0.20(+0.23%) |
Oct 09, 2013 | 85.55 | 86.70 | 85.22 | 86.66 | 12,655 | +0.89(+1.04%) |
Oct 08, 2013 | 84.95 | 86.00 | 84.34 | 85.77 | 23,482 | +1.84(+2.19%) |
Oct 07, 2013 | 84.00 | 84.26 | 83.11 | 83.93 | 10,923 | -0.06(-0.07%) |
Oct 04, 2013 | 82.73 | 84.30 | 82.73 | 83.99 | 15,436 | +1.53(+1.86%) |
Oct 03, 2013 | 83.00 | 83.21 | 82.20 | 82.46 | 13,247 | -0.70(-0.84%) |
Oct 02, 2013 | 83.15 | 84.58 | 82.98 | 83.16 | 7,269 | -0.34(-0.41%) |