Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 92.85 | 92.63 | 92.63 | 92.63 | 564,197 | -0.09(-0.10%) |
Dec 30, 2013 | 92.51 | 92.73 | 91.80 | 92.72 | 723,523 | +0.21(+0.23%) |
Dec 27, 2013 | 92.28 | 92.81 | 92.28 | 92.51 | 352,932 | +0.21(+0.23%) |
Dec 26, 2013 | 92.19 | 92.33 | 91.69 | 92.30 | 373,775 | +0.35(+0.38%) |
Dec 24, 2013 | 91.60 | 92.18 | 91.46 | 91.95 | 428,043 | +0.21(+0.23%) |
Dec 23, 2013 | 91.59 | 91.88 | 91.36 | 91.74 | 559,784 | +0.46(+0.51%) |
Dec 20, 2013 | 90.36 | 91.36 | 90.25 | 91.28 | 1,657,930 | +0.72(+0.80%) |
Dec 19, 2013 | 90.84 | 91.02 | 89.88 | 90.56 | 1,438,361 | -0.44(-0.49%) |
Dec 18, 2013 | 88.92 | 91.15 | 88.47 | 91.00 | 1,381,578 | +2.35(+2.65%) |
Dec 17, 2013 | 88.97 | 89.49 | 88.24 | 88.66 | 1,009,240 | -0.11(-0.12%) |
Dec 16, 2013 | 88.80 | 89.34 | 88.66 | 88.77 | 879,016 | +0.36(+0.41%) |
Dec 13, 2013 | 88.08 | 88.73 | 88.08 | 88.40 | 777,000 | +0.38(+0.43%) |
Dec 12, 2013 | 88.44 | 88.61 | 87.98 | 88.03 | 739,899 | -0.54(-0.61%) |
Dec 11, 2013 | 90.17 | 90.27 | 88.50 | 88.56 | 911,013 | -1.41(-1.57%) |
Dec 10, 2013 | 90.95 | 91.19 | 89.91 | 89.97 | 888,158 | -1.08(-1.19%) |
Dec 09, 2013 | 90.87 | 91.33 | 90.46 | 91.05 | 790,208 | +0.22(+0.24%) |
Dec 06, 2013 | 89.85 | 90.87 | 89.71 | 90.84 | 858,869 | +1.59(+1.78%) |
Dec 05, 2013 | 89.59 | 89.97 | 89.18 | 89.25 | 998,175 | -0.34(-0.38%) |
Dec 04, 2013 | 89.57 | 90.19 | 88.96 | 89.59 | 1,285,309 | -0.83(-0.92%) |
Dec 03, 2013 | 88.42 | 90.51 | 88.42 | 90.42 | 1,398,607 | +0.24(+0.27%) |
Dec 02, 2013 | 90.72 | 90.82 | 89.88 | 90.18 | 1,399,858 | -0.39(-0.43%) |
Nov 29, 2013 | 91.07 | 91.28 | 90.45 | 90.57 | 493,746 | -0.29(-0.32%) |
Nov 27, 2013 | 90.92 | 91.36 | 90.77 | 90.87 | 776,952 | +0.04(+0.05%) |
Nov 26, 2013 | 91.07 | 91.32 | 90.80 | 90.82 | 838,112 | -0.29(-0.32%) |
Nov 25, 2013 | 91.42 | 91.86 | 91.06 | 91.12 | 626,750 | +0.11(+0.12%) |
Nov 22, 2013 | 91.03 | 91.29 | 90.70 | 91.01 | 639,836 | -0.04(-0.05%) |
Nov 21, 2013 | 90.82 | 91.59 | 90.75 | 91.05 | 599,309 | +0.40(+0.44%) |
Nov 20, 2013 | 90.32 | 91.12 | 90.18 | 90.65 | 650,352 | +0.20(+0.22%) |
Nov 19, 2013 | 90.13 | 90.59 | 89.61 | 90.45 | 858,415 | +0.27(+0.30%) |
Nov 18, 2013 | 91.31 | 91.40 | 89.99 | 90.18 | 828,951 | -0.83(-0.92%) |
Nov 15, 2013 | 90.64 | 91.19 | 90.64 | 91.02 | 946,012 | +0.38(+0.42%) |
Nov 14, 2013 | 90.46 | 91.30 | 90.21 | 90.63 | 1,166,807 | +0.53(+0.58%) |
Nov 13, 2013 | 90.14 | 90.37 | 89.39 | 90.11 | 1,533,467 | -0.74(-0.82%) |
Nov 12, 2013 | 90.23 | 90.94 | 89.83 | 90.85 | 982,858 | +0.77(+0.85%) |
Nov 11, 2013 | 89.67 | 90.29 | 89.39 | 90.08 | 972,476 | +0.24(+0.27%) |
Nov 08, 2013 | 88.38 | 89.86 | 88.35 | 89.84 | 974,005 | +1.18(+1.33%) |
Nov 07, 2013 | 89.38 | 89.75 | 88.56 | 88.66 | 1,102,873 | -0.63(-0.71%) |
Nov 06, 2013 | 89.06 | 89.84 | 88.79 | 89.30 | 1,084,713 | +0.04(+0.05%) |
Nov 05, 2013 | 89.71 | 89.98 | 87.98 | 89.26 | 1,310,672 | +0.38(+0.42%) |
Nov 04, 2013 | 88.11 | 89.06 | 87.76 | 88.88 | 878,358 | +1.16(+1.32%) |
Nov 01, 2013 | 88.05 | 88.46 | 87.25 | 87.72 | 872,729 | +0.03(+0.04%) |
Oct 31, 2013 | 88.14 | 88.40 | 87.69 | 87.69 | 657,114 | -0.43(-0.49%) |
Oct 30, 2013 | 88.83 | 89.03 | 87.90 | 88.12 | 503,410 | -0.71(-0.80%) |
Oct 29, 2013 | 88.89 | 89.24 | 88.37 | 88.83 | 478,915 | +0.13(+0.14%) |
Oct 28, 2013 | 87.78 | 88.89 | 87.70 | 88.71 | 674,931 | +0.67(+0.76%) |
Oct 25, 2013 | 88.41 | 88.56 | 87.71 | 88.04 | 737,075 | -0.38(-0.43%) |
Oct 24, 2013 | 89.06 | 89.16 | 88.07 | 88.42 | 828,455 | -0.47(-0.53%) |
Oct 23, 2013 | 88.20 | 89.13 | 87.79 | 88.89 | 805,454 | +0.94(+1.07%) |
Oct 22, 2013 | 87.58 | 88.63 | 87.57 | 87.95 | 918,066 | +0.35(+0.40%) |
Oct 21, 2013 | 87.04 | 87.80 | 86.58 | 87.60 | 685,060 | +0.18(+0.20%) |
Oct 18, 2013 | 87.02 | 87.60 | 86.59 | 87.42 | 883,240 | +0.60(+0.69%) |
Oct 17, 2013 | 85.58 | 86.93 | 85.36 | 86.82 | 557,962 | +1.01(+1.18%) |
Oct 16, 2013 | 84.70 | 85.81 | 84.48 | 85.81 | 800,399 | +1.52(+1.80%) |
Oct 15, 2013 | 85.33 | 85.69 | 84.28 | 84.29 | 960,861 | -1.42(-1.65%) |
Oct 14, 2013 | 85.22 | 85.90 | 84.73 | 85.71 | 588,936 | -0.04(-0.05%) |
Oct 11, 2013 | 84.50 | 85.79 | 84.34 | 85.75 | 831,699 | +1.38(+1.63%) |
Oct 10, 2013 | 83.37 | 84.38 | 83.12 | 84.38 | 598,459 | +1.72(+2.08%) |
Oct 09, 2013 | 82.12 | 82.93 | 82.11 | 82.66 | 768,526 | +0.64(+0.78%) |
Oct 08, 2013 | 82.98 | 83.16 | 81.99 | 82.02 | 761,835 | -0.92(-1.11%) |
Oct 07, 2013 | 83.18 | 83.47 | 82.93 | 82.93 | 449,212 | -0.83(-0.99%) |
Oct 04, 2013 | 82.99 | 83.96 | 82.84 | 83.76 | 631,414 | +0.77(+0.92%) |
Oct 03, 2013 | 83.64 | 83.85 | 82.65 | 82.99 | 841,710 | -0.96(-1.14%) |
Oct 02, 2013 | 83.88 | 84.01 | 82.74 | 83.95 | 812,019 | -0.23(-0.27%) |