Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 92.08 | 91.39 | 91.39 | 91.39 | 325,783 | -0.21(-0.23%) |
Dec 30, 2013 | 90.84 | 92.19 | 90.35 | 91.60 | 420,536 | +1.02(+1.12%) |
Dec 27, 2013 | 89.75 | 90.67 | 89.58 | 90.58 | 249,691 | +0.96(+1.07%) |
Dec 26, 2013 | 89.10 | 89.96 | 89.08 | 89.62 | 153,352 | +0.71(+0.80%) |
Dec 24, 2013 | 88.42 | 89.03 | 88.23 | 88.91 | 231,107 | +0.49(+0.56%) |
Dec 23, 2013 | 88.69 | 88.93 | 87.67 | 88.41 | 620,297 | +0.48(+0.54%) |
Dec 20, 2013 | 88.33 | 88.38 | 87.74 | 87.94 | 874,752 | +0.17(+0.20%) |
Dec 19, 2013 | 88.24 | 88.52 | 87.73 | 87.77 | 1,043,407 | -0.57(-0.64%) |
Dec 18, 2013 | 86.94 | 88.62 | 86.58 | 88.33 | 1,175,465 | +1.42(+1.63%) |
Dec 17, 2013 | 87.01 | 87.72 | 86.63 | 86.91 | 707,293 | -0.55(-0.63%) |
Dec 16, 2013 | 88.92 | 89.02 | 87.35 | 87.46 | 594,640 | -1.23(-1.39%) |
Dec 13, 2013 | 89.16 | 89.32 | 88.25 | 88.70 | 619,750 | +0.42(+0.48%) |
Dec 12, 2013 | 87.70 | 88.76 | 87.33 | 88.28 | 496,351 | +0.19(+0.22%) |
Dec 11, 2013 | 88.41 | 88.84 | 87.53 | 88.09 | 571,809 | -0.68(-0.76%) |
Dec 10, 2013 | 89.78 | 90.23 | 88.74 | 88.76 | 383,716 | -1.23(-1.36%) |
Dec 09, 2013 | 89.52 | 90.41 | 89.07 | 89.99 | 590,354 | +1.07(+1.20%) |
Dec 06, 2013 | 88.49 | 89.80 | 88.49 | 88.92 | 499,899 | +1.48(+1.69%) |
Dec 05, 2013 | 87.69 | 88.88 | 87.23 | 87.44 | 469,988 | -0.72(-0.82%) |
Dec 04, 2013 | 88.29 | 88.99 | 87.33 | 88.16 | 364,222 | -0.77(-0.86%) |
Dec 03, 2013 | 89.11 | 89.54 | 87.83 | 88.93 | 473,921 | -0.55(-0.61%) |
Dec 02, 2013 | 88.11 | 89.99 | 87.79 | 89.48 | 547,249 | +1.18(+1.34%) |
Nov 29, 2013 | 89.02 | 89.02 | 88.00 | 88.30 | 312,420 | -0.71(-0.80%) |
Nov 27, 2013 | 93.87 | 93.87 | 88.45 | 89.01 | 2,011,392 | -0.41(-0.46%) |
Nov 26, 2013 | 88.97 | 90.19 | 88.86 | 89.42 | 431,092 | +0.09(+0.10%) |
Nov 25, 2013 | 90.28 | 90.96 | 89.19 | 89.33 | 707,071 | -1.05(-1.16%) |
Nov 22, 2013 | 91.08 | 91.51 | 89.60 | 90.38 | 586,466 | -1.06(-1.16%) |
Nov 21, 2013 | 91.31 | 92.00 | 91.16 | 91.43 | 262,775 | -0.08(-0.09%) |
Nov 20, 2013 | 92.64 | 92.74 | 91.07 | 91.51 | 168,002 | -0.56(-0.60%) |
Nov 19, 2013 | 91.81 | 93.12 | 91.62 | 92.07 | 228,303 | -0.27(-0.30%) |
Nov 18, 2013 | 94.13 | 94.20 | 91.98 | 92.34 | 313,381 | -1.30(-1.39%) |
Nov 15, 2013 | 89.00 | 96.97 | 88.17 | 93.65 | 296,824 | +0.49(+0.53%) |
Nov 14, 2013 | 91.84 | 93.40 | 90.20 | 93.15 | 485,220 | +1.60(+1.75%) |
Nov 13, 2013 | 90.32 | 92.17 | 89.99 | 91.55 | 547,167 | +1.02(+1.13%) |
Nov 12, 2013 | 91.09 | 91.57 | 89.94 | 90.53 | 425,139 | -0.96(-1.05%) |
Nov 11, 2013 | 91.64 | 92.07 | 90.97 | 91.49 | 276,396 | -0.22(-0.24%) |
Nov 08, 2013 | 91.80 | 92.01 | 90.07 | 91.71 | 750,870 | -0.22(-0.24%) |
Nov 07, 2013 | 94.61 | 96.53 | 91.54 | 91.92 | 1,001,257 | +1.28(+1.42%) |
Nov 06, 2013 | 91.82 | 91.82 | 90.15 | 90.64 | 423,838 | -0.59(-0.65%) |
Nov 05, 2013 | 93.14 | 93.41 | 91.12 | 91.23 | 487,663 | -2.34(-2.50%) |
Nov 04, 2013 | 90.16 | 95.22 | 90.16 | 93.57 | 1,444,244 | +3.77(+4.20%) |
Nov 01, 2013 | 90.93 | 90.93 | 88.25 | 89.80 | 380,981 | +0.47(+0.53%) |
Oct 31, 2013 | 90.15 | 90.60 | 89.04 | 89.33 | 313,576 | -0.82(-0.91%) |
Oct 30, 2013 | 90.70 | 90.70 | 89.26 | 90.15 | 366,029 | -0.36(-0.40%) |
Oct 29, 2013 | 91.03 | 91.44 | 90.20 | 90.51 | 333,820 | -0.22(-0.24%) |
Oct 28, 2013 | 90.84 | 91.59 | 90.09 | 90.73 | 414,228 | -0.11(-0.12%) |
Oct 25, 2013 | 90.30 | 90.85 | 89.84 | 90.84 | 416,382 | +1.14(+1.27%) |
Oct 24, 2013 | 89.10 | 90.03 | 89.07 | 89.70 | 444,326 | +0.46(+0.52%) |
Oct 23, 2013 | 90.81 | 91.33 | 89.17 | 89.24 | 291,944 | -1.60(-1.76%) |
Oct 22, 2013 | 89.42 | 91.22 | 89.42 | 90.84 | 416,678 | +2.09(+2.35%) |
Oct 21, 2013 | 89.08 | 89.19 | 88.25 | 88.76 | 173,772 | -0.05(-0.05%) |
Oct 18, 2013 | 89.09 | 89.24 | 88.63 | 88.80 | 189,017 | +0.11(+0.12%) |
Oct 17, 2013 | 87.46 | 89.14 | 87.25 | 88.69 | 293,468 | +0.89(+1.02%) |
Oct 16, 2013 | 87.57 | 88.45 | 87.41 | 87.80 | 229,083 | +0.32(+0.36%) |
Oct 15, 2013 | 89.00 | 89.00 | 87.07 | 87.48 | 237,789 | -1.87(-2.09%) |
Oct 14, 2013 | 88.75 | 89.37 | 87.74 | 89.35 | 229,948 | +0.25(+0.29%) |
Oct 11, 2013 | 88.24 | 89.85 | 87.30 | 89.09 | 211,243 | +1.06(+1.20%) |
Oct 10, 2013 | 87.55 | 88.60 | 87.08 | 88.04 | 350,612 | +1.71(+1.98%) |
Oct 09, 2013 | 86.61 | 87.50 | 85.61 | 86.32 | 442,371 | -0.42(-0.48%) |
Oct 08, 2013 | 89.18 | 89.18 | 86.74 | 86.74 | 384,307 | -2.38(-2.67%) |
Oct 07, 2013 | 88.25 | 89.55 | 87.84 | 89.12 | 246,042 | +0.03(+0.03%) |
Oct 04, 2013 | 89.07 | 89.63 | 88.51 | 89.09 | 243,910 | -0.11(-0.12%) |
Oct 03, 2013 | 90.52 | 90.65 | 87.88 | 89.20 | 571,508 | -1.33(-1.47%) |
Oct 02, 2013 | 89.78 | 90.55 | 89.46 | 90.53 | 242,882 | -0.24(-0.26%) |