Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 98.11 | 99.01 | 99.01 | 99.01 | 203,938 | +0.85(+0.87%) |
Dec 30, 2013 | 98.46 | 98.89 | 97.80 | 98.16 | 174,067 | -0.30(-0.31%) |
Dec 27, 2013 | 100.16 | 100.19 | 97.85 | 98.46 | 195,113 | -0.50(-0.50%) |
Dec 26, 2013 | 98.49 | 99.18 | 98.41 | 98.95 | 214,317 | +0.59(+0.60%) |
Dec 24, 2013 | 98.07 | 98.47 | 97.84 | 98.36 | 144,160 | +0.25(+0.26%) |
Dec 23, 2013 | 98.75 | 99.09 | 97.95 | 98.11 | 812,763 | -0.34(-0.34%) |
Dec 20, 2013 | 96.29 | 98.56 | 95.94 | 98.45 | 743,495 | +2.13(+2.22%) |
Dec 19, 2013 | 94.80 | 96.56 | 94.80 | 96.32 | 462,636 | +1.27(+1.34%) |
Dec 18, 2013 | 95.30 | 95.72 | 94.14 | 95.04 | 853,446 | -0.12(-0.13%) |
Dec 17, 2013 | 96.23 | 97.24 | 94.61 | 95.17 | 659,349 | -0.92(-0.95%) |
Dec 16, 2013 | 96.29 | 96.39 | 95.62 | 96.08 | 516,810 | -0.02(-0.02%) |
Dec 13, 2013 | 96.59 | 96.59 | 94.82 | 96.10 | 632,191 | -0.21(-0.22%) |
Dec 12, 2013 | 95.84 | 96.73 | 94.88 | 96.31 | 477,374 | +0.23(+0.24%) |
Dec 11, 2013 | 95.64 | 96.45 | 95.41 | 96.08 | 632,528 | +0.45(+0.48%) |
Dec 10, 2013 | 94.86 | 95.99 | 94.74 | 95.62 | 576,873 | +0.45(+0.47%) |
Dec 09, 2013 | 95.62 | 96.09 | 94.93 | 95.17 | 571,366 | -0.80(-0.83%) |
Dec 06, 2013 | 95.16 | 96.05 | 94.61 | 95.97 | 512,938 | +1.24(+1.31%) |
Dec 05, 2013 | 94.90 | 95.30 | 94.37 | 94.73 | 416,139 | -0.07(-0.07%) |
Dec 04, 2013 | 95.12 | 96.10 | 94.23 | 94.80 | 968,985 | -0.63(-0.66%) |
Dec 03, 2013 | 95.33 | 97.07 | 95.23 | 95.43 | 593,386 | +0.14(+0.15%) |
Dec 02, 2013 | 96.44 | 97.01 | 94.74 | 95.28 | 782,801 | -0.96(-1.00%) |
Nov 29, 2013 | 97.55 | 97.89 | 96.24 | 96.24 | 299,922 | -0.86(-0.89%) |
Nov 27, 2013 | 95.89 | 97.21 | 95.66 | 97.10 | 1,690,332 | +1.14(+1.19%) |
Nov 26, 2013 | 93.28 | 96.53 | 93.15 | 95.96 | 1,158,912 | +2.78(+2.98%) |
Nov 25, 2013 | 91.59 | 94.40 | 91.15 | 93.18 | 1,057,213 | +1.87(+2.05%) |
Nov 22, 2013 | 89.34 | 91.68 | 89.16 | 91.31 | 1,033,027 | +2.12(+2.38%) |
Nov 21, 2013 | 88.27 | 89.68 | 88.21 | 89.19 | 349,516 | +1.03(+1.17%) |
Nov 20, 2013 | 89.43 | 89.43 | 88.05 | 88.16 | 486,977 | -1.06(-1.19%) |
Nov 19, 2013 | 90.57 | 90.60 | 88.89 | 89.22 | 432,992 | -1.24(-1.37%) |
Nov 18, 2013 | 91.71 | 92.22 | 90.27 | 90.46 | 993,579 | -0.82(-0.90%) |
Nov 15, 2013 | 90.24 | 92.13 | 90.24 | 91.28 | 1,045,397 | +1.60(+1.78%) |
Nov 14, 2013 | 91.98 | 91.98 | 88.26 | 89.68 | 1,312,194 | -1.16(-1.28%) |
Nov 12, 2013 | 90.48 | 91.06 | 89.96 | 90.84 | 507,239 | +0.31(+0.35%) |
Nov 11, 2013 | 90.84 | 91.40 | 90.35 | 90.53 | 489,241 | -0.02(-0.03%) |
Nov 08, 2013 | 89.68 | 90.76 | 89.68 | 90.56 | 540,227 | +0.71(+0.79%) |
Nov 07, 2013 | 91.79 | 92.14 | 89.60 | 89.85 | 571,925 | -1.62(-1.77%) |
Nov 06, 2013 | 90.83 | 91.57 | 90.64 | 91.47 | 417,889 | +0.64(+0.70%) |
Nov 05, 2013 | 91.28 | 91.28 | 90.12 | 90.83 | 466,569 | -0.61(-0.67%) |
Nov 04, 2013 | 90.99 | 91.67 | 90.57 | 91.45 | 515,224 | +0.84(+0.93%) |
Nov 01, 2013 | 89.41 | 90.74 | 89.41 | 90.60 | 607,828 | +1.19(+1.33%) |
Oct 31, 2013 | 90.30 | 90.52 | 89.29 | 89.41 | 604,642 | -1.09(-1.20%) |
Oct 30, 2013 | 90.76 | 91.37 | 89.69 | 90.50 | 330,082 | +0.00(+0.00%) |
Oct 29, 2013 | 89.32 | 90.72 | 89.12 | 90.50 | 924,076 | +1.22(+1.36%) |
Oct 28, 2013 | 89.94 | 90.19 | 89.02 | 89.28 | 730,597 | -0.63(-0.70%) |
Oct 25, 2013 | 90.09 | 90.46 | 89.34 | 89.91 | 405,493 | -0.15(-0.16%) |
Oct 24, 2013 | 89.56 | 90.42 | 89.02 | 90.06 | 989,665 | +0.64(+0.72%) |
Oct 23, 2013 | 85.83 | 89.93 | 85.67 | 89.42 | 1,441,214 | +3.66(+4.27%) |
Oct 22, 2013 | 85.83 | 86.38 | 85.52 | 85.75 | 699,122 | -0.05(-0.06%) |
Oct 21, 2013 | 86.45 | 86.72 | 85.48 | 85.80 | 486,296 | -0.36(-0.42%) |
Oct 18, 2013 | 86.96 | 87.21 | 85.68 | 86.16 | 2,134,296 | -0.48(-0.55%) |
Oct 17, 2013 | 86.02 | 86.84 | 85.87 | 86.64 | 1,340,196 | +0.45(+0.53%) |
Oct 16, 2013 | 86.63 | 86.95 | 85.84 | 86.19 | 649,902 | +0.26(+0.31%) |
Oct 15, 2013 | 86.34 | 86.73 | 85.53 | 85.93 | 259,243 | -0.47(-0.54%) |
Oct 14, 2013 | 85.86 | 86.72 | 85.69 | 86.39 | 394,166 | -0.04(-0.05%) |
Oct 11, 2013 | 86.60 | 87.44 | 86.24 | 86.44 | 1,102,556 | -0.07(-0.09%) |
Oct 10, 2013 | 85.77 | 86.71 | 85.33 | 86.51 | 758,649 | +1.74(+2.05%) |
Oct 09, 2013 | 85.89 | 86.37 | 84.15 | 84.77 | 1,180,378 | -1.12(-1.30%) |
Oct 08, 2013 | 85.84 | 86.31 | 85.26 | 85.89 | 1,103,952 | -0.05(-0.06%) |
Oct 07, 2013 | 85.55 | 86.65 | 84.95 | 85.94 | 399,196 | -0.45(-0.52%) |
Oct 04, 2013 | 86.66 | 86.77 | 86.10 | 86.39 | 1,164,712 | -0.34(-0.40%) |
Oct 03, 2013 | 87.05 | 87.58 | 86.14 | 86.73 | 1,066,293 | -0.72(-0.82%) |
Oct 02, 2013 | 86.09 | 87.52 | 85.88 | 87.45 | 1,239,274 | +0.58(+0.67%) |