Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 89.76 | 89.25 | 89.25 | 89.25 | 295,135 | -0.25(-0.28%) |
Dec 30, 2013 | 89.35 | 89.82 | 89.22 | 89.50 | 353,405 | +0.07(+0.08%) |
Dec 27, 2013 | 89.20 | 89.64 | 89.00 | 89.42 | 473,801 | +0.59(+0.67%) |
Dec 26, 2013 | 90.34 | 90.35 | 88.80 | 88.83 | 409,919 | -1.02(-1.13%) |
Dec 24, 2013 | 89.61 | 90.11 | 89.55 | 89.85 | 403,134 | -0.07(-0.07%) |
Dec 23, 2013 | 90.13 | 90.27 | 89.50 | 89.92 | 593,329 | -0.05(-0.05%) |
Dec 20, 2013 | 89.68 | 90.42 | 89.56 | 89.97 | 602,203 | +0.07(+0.07%) |
Dec 19, 2013 | 90.16 | 90.41 | 89.37 | 89.90 | 498,368 | -0.45(-0.50%) |
Dec 18, 2013 | 90.42 | 90.58 | 88.38 | 90.35 | 626,792 | +0.25(+0.27%) |
Dec 17, 2013 | 92.61 | 95.27 | 89.35 | 90.11 | 1,547,856 | -6.12(-6.36%) |
Dec 16, 2013 | 97.63 | 97.88 | 95.49 | 96.23 | 510,484 | +0.52(+0.54%) |
Dec 13, 2013 | 94.69 | 96.79 | 93.85 | 95.71 | 563,725 | +1.92(+2.04%) |
Dec 12, 2013 | 92.23 | 94.65 | 91.64 | 93.80 | 370,707 | +1.35(+1.46%) |
Dec 11, 2013 | 93.85 | 94.46 | 92.01 | 92.45 | 285,996 | -1.66(-1.76%) |
Dec 10, 2013 | 93.86 | 94.40 | 93.25 | 94.11 | 239,594 | -0.06(-0.06%) |
Dec 09, 2013 | 93.92 | 94.43 | 93.18 | 94.17 | 289,691 | +0.51(+0.54%) |
Dec 06, 2013 | 93.74 | 94.46 | 92.75 | 93.66 | 214,645 | +0.42(+0.45%) |
Dec 05, 2013 | 93.18 | 93.55 | 92.39 | 93.24 | 144,062 | -0.05(-0.05%) |
Dec 04, 2013 | 92.89 | 93.58 | 92.39 | 93.29 | 137,655 | +0.11(+0.11%) |
Dec 03, 2013 | 93.05 | 93.92 | 92.55 | 93.18 | 152,894 | -0.08(-0.09%) |
Dec 02, 2013 | 92.99 | 94.08 | 92.18 | 93.26 | 225,081 | +0.38(+0.41%) |
Nov 29, 2013 | 93.77 | 93.78 | 92.88 | 92.89 | 206,649 | -0.99(-1.05%) |
Nov 27, 2013 | 94.16 | 94.29 | 93.09 | 93.87 | 201,881 | +0.07(+0.07%) |
Nov 26, 2013 | 94.38 | 94.46 | 93.35 | 93.81 | 206,533 | -0.01(-0.01%) |
Nov 25, 2013 | 93.78 | 94.27 | 93.27 | 93.81 | 290,201 | +0.33(+0.35%) |
Nov 22, 2013 | 93.39 | 94.26 | 93.30 | 93.49 | 214,629 | +0.03(+0.03%) |
Nov 21, 2013 | 91.96 | 93.56 | 91.94 | 93.45 | 215,424 | +1.84(+2.01%) |
Nov 20, 2013 | 92.12 | 92.83 | 91.52 | 91.62 | 277,018 | -0.53(-0.58%) |
Nov 19, 2013 | 91.87 | 92.63 | 91.42 | 92.15 | 241,686 | +0.03(+0.04%) |
Nov 18, 2013 | 92.34 | 92.67 | 91.71 | 92.12 | 143,022 | -0.05(-0.05%) |
Nov 15, 2013 | 92.56 | 92.86 | 91.71 | 92.16 | 379,818 | -0.49(-0.53%) |
Nov 14, 2013 | 91.28 | 93.56 | 90.61 | 92.65 | 444,946 | +1.24(+1.36%) |
Nov 13, 2013 | 90.11 | 91.44 | 89.29 | 91.41 | 228,449 | +1.17(+1.29%) |
Nov 12, 2013 | 90.29 | 90.81 | 89.85 | 90.24 | 148,871 | -0.35(-0.39%) |
Nov 11, 2013 | 89.94 | 90.95 | 89.27 | 90.60 | 282,673 | +0.58(+0.64%) |
Nov 08, 2013 | 88.86 | 90.38 | 88.86 | 90.02 | 178,003 | +1.27(+1.43%) |
Nov 07, 2013 | 90.06 | 90.41 | 88.54 | 88.75 | 264,621 | -0.97(-1.08%) |
Nov 06, 2013 | 89.11 | 90.02 | 88.59 | 89.72 | 280,411 | +0.71(+0.80%) |
Nov 05, 2013 | 88.68 | 89.97 | 88.32 | 89.01 | 287,663 | -0.29(-0.32%) |
Nov 04, 2013 | 88.80 | 90.05 | 88.70 | 89.30 | 202,555 | +0.54(+0.61%) |
Nov 01, 2013 | 89.56 | 90.00 | 88.20 | 88.76 | 173,832 | -0.25(-0.28%) |
Oct 31, 2013 | 88.36 | 90.20 | 87.99 | 89.00 | 555,596 | +0.79(+0.90%) |
Oct 30, 2013 | 88.99 | 89.65 | 88.12 | 88.21 | 535,442 | -0.88(-0.99%) |
Oct 29, 2013 | 89.01 | 89.46 | 88.58 | 89.09 | 569,477 | +0.40(+0.45%) |
Oct 28, 2013 | 88.88 | 89.09 | 88.31 | 88.69 | 377,376 | -0.39(-0.44%) |
Oct 25, 2013 | 89.52 | 89.53 | 88.95 | 89.08 | 423,633 | -0.08(-0.09%) |
Oct 24, 2013 | 88.91 | 89.48 | 88.78 | 89.17 | 395,619 | +0.65(+0.73%) |
Oct 23, 2013 | 88.28 | 89.01 | 87.94 | 88.52 | 354,861 | -0.56(-0.63%) |
Oct 22, 2013 | 89.60 | 89.86 | 88.85 | 89.08 | 318,456 | -0.12(-0.14%) |
Oct 21, 2013 | 89.75 | 89.78 | 88.93 | 89.21 | 281,188 | -0.37(-0.41%) |
Oct 18, 2013 | 89.36 | 89.86 | 89.19 | 89.57 | 331,342 | +0.47(+0.53%) |
Oct 17, 2013 | 88.63 | 89.40 | 88.22 | 89.10 | 282,867 | +0.01(+0.01%) |
Oct 16, 2013 | 88.68 | 89.43 | 88.25 | 89.09 | 512,903 | +1.05(+1.20%) |
Oct 15, 2013 | 88.43 | 88.43 | 87.56 | 88.04 | 741,284 | -0.96(-1.07%) |
Oct 14, 2013 | 88.89 | 89.89 | 88.54 | 88.99 | 497,783 | -0.64(-0.71%) |
Oct 11, 2013 | 89.30 | 89.93 | 89.05 | 89.63 | 590,911 | +0.41(+0.46%) |
Oct 10, 2013 | 89.06 | 89.86 | 88.41 | 89.22 | 506,454 | +1.06(+1.20%) |
Oct 09, 2013 | 88.69 | 89.04 | 87.59 | 88.16 | 355,286 | -0.62(-0.70%) |
Oct 08, 2013 | 89.44 | 90.52 | 88.49 | 88.78 | 347,645 | -2.21(-2.42%) |
Oct 07, 2013 | 91.13 | 92.08 | 90.41 | 90.99 | 739,884 | -1.45(-1.56%) |
Oct 04, 2013 | 90.99 | 92.56 | 90.82 | 92.43 | 431,046 | +1.30(+1.43%) |
Oct 03, 2013 | 92.01 | 92.01 | 89.41 | 91.13 | 457,246 | +0.27(+0.30%) |
Oct 02, 2013 | 89.81 | 91.00 | 89.40 | 90.87 | 344,933 | +0.23(+0.25%) |